We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.52723677 | -10.6370474634 | 4.95660823 | 5.09622113 | 4.33967369 | 8747.45714286 | CX |
| 4 | -1.35246581 | -23.3916270355 | 5.78183727 | 6.4432501 | 4.05237561 | 19341.2964286 | CX |
| 12 | -0.21573299 | -4.64430869795 | 4.64510445 | 7.77614958 | 4.05237561 | 19143.2440476 | CX |
| 26 | 0.3365877 | 8.22393069699 | 4.09278376 | 7.77614958 | 4.040064 | 18679.5881081 | CX |
| 52 | -5.96055629 | -57.3686019135 | 10.38992775 | 11.93533266 | 2.43396696 | 33455.1097826 | CX |
| 156 | 1.54302946 | 53.4596891151 | 2.886342 | 15.94070883 | 2.20702832 | 54841.4281897 | CX |
| 260 | 1.54302946 | 53.4596891151 | 2.886342 | 15.94070883 | 2.20702832 | 54841.4281897 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 4.49395936 | 0.04 | 0.90 | 4.75498112 | 4.82099625 | 4.33967369 | 8374 |
| 1714348200 | 4.45406606 | -0.09 | -1.97 | 4.54025051 | 4.72385676 | 4.44231148 | 2570 |
| 1714261800 | 4.54377896 | -0.16 | -3.36 | 4.69816864 | 4.74114627 | 4.43890657 | 10792 |
| 1714175400 | 4.70176372 | -0.12 | -2.52 | 4.82345107 | 4.82593443 | 4.646148 | 4813 |
| 1714089000 | 4.82342115 | 0.01 | 0.31 | 4.82677763 | 4.95912246 | 4.707675 | 25833 |
| 1714002600 | 4.80858 | -0.16 | -3.16 | 4.96750988 | 5.08801635 | 4.77946562 | 5356 |
| 1713916200 | 4.96548879 | 0 | 0.07 | 4.95660823 | 5.09622113 | 4.91126899 | 3491 |
| 1713829800 | 4.96189869 | 0.06 | 1.26 | 4.75498112 | 5.06843233 | 4.67448759 | 2368 |
| 1713743400 | 4.90021734 | -0.07 | -1.32 | 4.95567 | 4.98575411 | 4.79917348 | 7644 |
| 1713657000 | 4.96584526 | 0.19 | 4.07 | 4.75498112 | 4.98303862 | 4.67448759 | 11637 |
| 1713570600 | 4.77167359 | 0.1 | 2.21 | 4.65870489 | 4.87983758 | 4.4865849 | 4592 |
| 1713484200 | 4.66830031 | 0.02 | 0.43 | 4.64525064 | 4.7784891 | 4.6045487 | 2851 |
| 1713397800 | 4.64836829 | -0.09 | -1.95 | 4.74999062 | 4.99685644 | 4.50534364 | 16364 |
| 1713311400 | 4.74080371 | 0.3 | 6.76 | 4.4396744 | 5.0824399 | 4.24543448 | 30620 |
| 1713225000 | 4.4407181 | -0.26 | -5.47 | 5.77656561 | 5.83023929 | 4.3694746 | 11552 |
| 1713138600 | 4.69753166 | 0.29 | 6.50 | 4.39947568 | 4.70155005 | 4.16598772 | 36028 |
| 1713052200 | 4.4108294 | -0.6 | -11.92 | 5.00534295 | 5.40789022 | 4.05237561 | 27879 |
| 1712965800 | 5.0078234 | -1.04 | -17.19 | 5.9787686 | 6.09444817 | 4.7937 | 16726 |
| 1712879400 | 6.04707897 | 0 | 0.01 | 6.04693629 | 6.09658343 | 5.83390795 | 17700 |
| 1712793000 | 6.04674518 | 0.01 | 0.24 | 6.033736 | 6.39748285 | 5.9351898 | 32264 |
| 1712706600 | 6.03228846 | -0.12 | -1.96 | 6.15098202 | 6.23190692 | 5.9128212 | 10421 |
| 1712620200 | 6.15267939 | 0.05 | 0.81 | 5.77656561 | 6.32850462 | 5.69891085 | 21864 |
| 1712533800 | 6.10330925 | 0.18 | 3.04 | 5.91893864 | 6.11908769 | 5.86257273 | 8940 |
| 1712447400 | 5.92328604 | 0.02 | 0.37 | 5.88276844 | 6.18167268 | 5.8790968 | 25305 |
| 1712361000 | 5.90166827 | 0.13 | 2.27 | 5.77656561 | 6.30196134 | 5.6286993 | 31141 |
| 1712274600 | 5.7707742 | 0.02 | 0.29 | 5.76799742 | 6.4432501 | 5.6757673 | 76507 |
| 1712188200 | 5.75421567 | 0.34 | 6.28 | 5.41663249 | 5.84273771 | 5.2516548 | 51621 |
| 1712101800 | 5.41439959 | -0.39 | -6.64 | 5.78183727 | 5.78183727 | 5.26091127 | 36289 |
| 1712015400 | 5.79948556 | -0.18 | -3.01 | 4.66450785 | 5.83932121 | 4.65303434 | 13354 |
| 1711929000 | 5.97951105 | 0.1 | 1.70 | 5.88536898 | 6.00149992 | 5.85982058 | 26263 |
| 1711842600 | 5.87961881 | -0.01 | -0.22 | 5.88868714 | 5.97231851 | 5.85421017 | 8049 |
| 1711756200 | 5.89244607 | -0.15 | -2.49 | 6.04365295 | 6.04473156 | 5.80924204 | 10351 |
| 1711669800 | 6.04299708 | 0.25 | 4.28 | 5.81735255 | 6.06773319 | 5.73007183 | 16211 |
| 1711583400 | 5.79478117 | -0.15 | -2.49 | 5.94320545 | 6.10978728 | 5.77537384 | 19633 |
| 1711497000 | 5.94297622 | 0.11 | 1.90 | 5.81971955 | 6.02024481 | 5.76905576 | 8641 |
| 1711410600 | 5.83197935 | 0.12 | 2.13 | 4.66450785 | 5.86982779 | 4.65303434 | 39139 |
| 1711324200 | 5.71009449 | 0.12 | 2.10 | 5.59427042 | 5.7183954 | 5.53824 | 4368 |
| 1711237800 | 5.59238693 | 0.12 | 2.27 | 5.48084192 | 5.79555062 | 5.4693807 | 18107 |
| 1711151400 | 5.46817802 | 0.09 | 1.60 | 5.38428084 | 5.58502614 | 5.30038373 | 28400 |
| 1711065000 | 5.38186087 | 0.02 | 0.44 | 5.36639258 | 5.52106252 | 5.25048141 | 12722 |
| 1710978600 | 5.35809758 | 0.41 | 8.22 | 4.96524407 | 5.41774968 | 4.90874429 | 28196 |
| 1710892200 | 4.95124576 | -0.63 | -11.34 | 5.56586228 | 5.62006352 | 4.8499824 | 23157 |
| 1710805800 | 5.58469625 | -0.06 | -0.98 | 4.66450785 | 5.9248862 | 4.65303434 | 18079 |
| 1710719400 | 5.64010095 | -0 | -0.03 | 5.70415858 | 5.8021509 | 5.31151879 | 15840 |
| 1710633000 | 5.6418907 | -0.66 | -10.47 | 6.2952162 | 6.35682686 | 5.54640133 | 15193 |
| 1710546600 | 6.30148151 | 0.31 | 5.22 | 4.66450785 | 7.77614958 | 4.65303434 | 89800 |
| 1710460200 | 5.98901756 | -0.12 | -2.03 | 6.09249843 | 6.17470189 | 5.75082192 | 9326 |
| 1710373800 | 6.11284203 | 0.12 | 2.06 | 6.01914054 | 6.30298992 | 5.87206407 | 33619 |
| 1710287400 | 5.98945499 | -0.01 | -0.23 | 6.01749491 | 6.0209968 | 5.67067 | 19887 |
| 1710201000 | 6.00350816 | 0.29 | 5.02 | 4.66450785 | 6.14512327 | 4.65303434 | 82547 |
| 1710114600 | 5.71675626 | -0.22 | -3.76 | 5.93779168 | 5.97232276 | 5.60625679 | 9907 |
| 1710028200 | 5.94031032 | -0.2 | -3.27 | 6.17550152 | 6.19212709 | 5.86540235 | 11880 |
| 1709941800 | 6.14117598 | 0.61 | 11.10 | 5.50629687 | 6.67504454 | 5.42685604 | 67812 |
| 1709855400 | 5.52781388 | 0.14 | 2.63 | 5.37747921 | 5.57678419 | 5.34543678 | 6187 |
| 1709769000 | 5.38626165 | 0.12 | 2.19 | 5.30241504 | 5.47679826 | 5.17845436 | 12504 |
| 1709682600 | 5.27076377 | -0.26 | -4.62 | 5.53942601 | 5.69880234 | 5.07523031 | 7454 |
| 1709596200 | 5.52612298 | -0.05 | -0.98 | 4.66450785 | 5.86122343 | 4.65303434 | 17761 |
| 1709509800 | 5.58085995 | -0.13 | -2.21 | 5.70397516 | 5.81816513 | 5.48524369 | 9909 |
| 1709423400 | 5.70672596 | 0.33 | 6.10 | 5.37304264 | 6.00960202 | 5.30338078 | 22489 |
| 1709337000 | 5.37867306 | 0.2 | 3.83 | 5.15902596 | 5.43660783 | 5.15853196 | 10162 |
| 1709250600 | 5.18010686 | 0.06 | 1.22 | 5.10343879 | 5.28437448 | 5.07937573 | 51625 |
| 1709164200 | 5.11780896 | -0.11 | -2.19 | 5.23630596 | 5.36547154 | 4.89983211 | 20253 |
| 1709077800 | 5.2323705 | 0.11 | 2.20 | 5.12930534 | 5.32267751 | 5.08360929 | 14658 |
| 1708991400 | 5.1198327 | -0.01 | -0.20 | 4.66450785 | 5.174379 | 4.65303434 | 18839 |
| 1708905000 | 5.12987384 | 0.1 | 2.05 | 5.02766062 | 5.18031646 | 5.01521171 | 11518 |
| 1708818600 | 5.02683285 | 0.05 | 1.04 | 4.9633676 | 5.1161517 | 4.91916003 | 8067 |
| 1708732200 | 4.9750948 | -0.04 | -0.84 | 5.03765705 | 5.06948472 | 4.913341 | 4446 |
| 1708645800 | 5.01744024 | -0.23 | -4.38 | 5.22015379 | 5.22024412 | 4.95551616 | 15106 |
| 1708559400 | 5.24745096 | 0.05 | 1.02 | 5.18933657 | 5.38097372 | 5.0431575 | 11319 |
| 1708473000 | 5.19468189 | -0.02 | -0.35 | 5.21688131 | 5.38524063 | 5.05085993 | 14458 |
| 1708386600 | 5.21266803 | 0.05 | 0.98 | 4.66450785 | 5.26222264 | 4.65303434 | 8032 |
| 1708300200 | 5.16195702 | -0.06 | -1.23 | 5.25224666 | 5.36090877 | 5.11042248 | 16381 |
| 1708213800 | 5.22603593 | 0 | 0.06 | 5.25284028 | 6.28254144 | 5.13760181 | 65779 |
| 1708127400 | 5.222653 | 0.27 | 5.46 | 4.95056625 | 5.3112083 | 4.878835 | 16257 |
| 1708041000 | 4.95232453 | 0.05 | 1.01 | 4.89858516 | 4.99046495 | 4.85596761 | 4269 |
| 1707954600 | 4.90264582 | 0 | 0.09 | 4.89434908 | 4.99669489 | 4.84893945 | 8230 |
| 1707868200 | 4.8981029 | 0.02 | 0.31 | 4.87698708 | 4.94757024 | 4.8415974 | 3223 |
| 1707781800 | 4.88288798 | 0.05 | 1.02 | 4.66450785 | 5.04106785 | 4.65303434 | 14447 |
| 1707695400 | 4.83346903 | 0.05 | 1.07 | 4.770003 | 5.05162665 | 4.759068 | 9987 |
| 1707609000 | 4.782252 | 0.03 | 0.59 | 4.76084044 | 4.83492614 | 4.71485814 | 2142 |
| 1707522600 | 4.75436102 | 0.07 | 1.55 | 4.66450785 | 4.80019982 | 4.65303434 | 5778 |
| 1707436200 | 4.68165561 | -0.02 | -0.46 | 4.71717567 | 4.81182503 | 4.6626452 | 12473 |
| 1707349800 | 4.70322311 | 0.06 | 1.36 | 4.64279406 | 4.70756881 | 4.6209805 | 7258 |
| 1707263400 | 4.64033285 | -0 | -0.09 | 4.64510445 | 4.73184307 | 4.60205476 | 4958 |
| 1707177000 | 4.64457411 | 0.01 | 0.15 | 4.84691356 | 4.88829172 | 4.5959508 | 9031 |
| 1707090600 | 4.6374704 | -0.01 | -0.25 | 4.64999238 | 4.73783808 | 4.60292718 | 5418 |
| 1707004200 | 4.64897097 | -0.05 | -1.10 | 4.7026483 | 4.72890243 | 4.61545035 | 12548 |
| 1706917800 | 4.70075779 | -0.01 | -0.20 | 4.71232732 | 4.74704651 | 4.62351456 | 3163 |
| 1706831400 | 4.71000257 | 0.08 | 1.68 | 4.6289895 | 4.78569894 | 4.50844877 | 15449 |
| 1706745000 | 4.63213853 | -0.07 | -1.39 | 4.71805329 | 4.76970017 | 4.57838848 | 6972 |
| 1706658600 | 4.69763154 | 0.01 | 0.32 | 4.66357824 | 4.8911937 | 4.64941007 | 10023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
