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 | -0.33 | -7.31707317073 | 4.51 | 4.9 | 4.29 | 588698.520562 | CX |
| 4 | -0.28 | -6.27802690583 | 4.46 | 5.12 | 4 | 470581.814044 | CX |
| 12 | -1.06 | -20.2290076336 | 5.24 | 7.87 | 4 | 695905.656673 | CX |
| 26 | -0.44 | -9.52380952381 | 4.62 | 7.87 | 3.83 | 757908.977742 | CX |
| 52 | -2.91 | -41.0437235543 | 7.09 | 78.99 | 3 | 1107171.93741 | CX |
| 156 | -0.01 | -0.238663484487 | 4.19 | 9000 | 0.96 | 1124641.1091 | CX |
| 260 | -0.01 | -0.238663484487 | 4.19 | 9000 | 0.96 | 1124641.1091 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 4.37 | -0.09 | -2.02 | 4.45 | 4.54 | 4.29 | 309996 |
| 1715557800 | 4.46 | -0.06 | -1.33 | 4.52 | 4.67 | 4.42 | 436991 |
| 1715471400 | 4.52 | -0.06 | -1.31 | 4.64 | 4.9 | 4.38 | 1155317 |
| 1715385000 | 4.58 | 0.04 | 0.88 | 4.56 | 4.74 | 4.37 | 972542 |
| 1715298600 | 4.54 | 0.07 | 1.57 | 4.49 | 4.64 | 4.3 | 616679 |
| 1715212200 | 4.47 | -0.05 | -1.11 | 4.51 | 4.59 | 4.3 | 293612 |
| 1715125800 | 4.52 | 0.03 | 0.67 | 4.51 | 4.65 | 4.45 | 335749 |
| 1715039400 | 4.49 | -0.01 | -0.22 | 4.53 | 4.69 | 4.47 | 274190 |
| 1714953000 | 4.5 | -0.06 | -1.32 | 4.56 | 4.58 | 4.46 | 288942 |
| 1714866600 | 4.56 | -0.07 | -1.51 | 4.62 | 4.66 | 4.49 | 368215 |
| 1714780200 | 4.63 | 0.2 | 4.51 | 4.44 | 4.66 | 4.41 | 392206 |
| 1714693800 | 4.43 | 0.1 | 2.31 | 4.31 | 4.48 | 4.21 | 334829 |
| 1714607400 | 4.33 | 0.06 | 1.41 | 4.25 | 4.38 | 4 | 446146 |
| 1714521000 | 4.27 | -0.24 | -5.32 | 4.5 | 4.55 | 4.05 | 498676 |
| 1714434600 | 4.51 | 0.06 | 1.35 | 4.46 | 4.58 | 4.34 | 464321 |
| 1714348200 | 4.45 | -0.12 | -2.63 | 4.57 | 4.71 | 4.44 | 224594 |
| 1714261800 | 4.57 | -0.14 | -2.97 | 4.7 | 4.76 | 4.43 | 320086 |
| 1714175400 | 4.71 | -0.11 | -2.28 | 4.81 | 4.83 | 4.65 | 266870 |
| 1714089000 | 4.82 | -0.01 | -0.21 | 4.84 | 4.99 | 4.7 | 426582 |
| 1714002600 | 4.83 | -0.13 | -2.62 | 4.95 | 5.11 | 4.77 | 429976 |
| 1713916200 | 4.96 | -0.01 | -0.20 | 4.99 | 5.12 | 4.9 | 386956 |
| 1713829800 | 4.97 | 0.07 | 1.43 | 4.9 | 5.04 | 4.88 | 427152 |
| 1713743400 | 4.9 | -0.04 | -0.81 | 4.96 | 5 | 4.79 | 228164 |
| 1713657000 | 4.94 | 0.21 | 4.44 | 4.72 | 5 | 4.69 | 365340 |
| 1713570600 | 4.73 | 0.06 | 1.28 | 4.67 | 4.84 | 4.47 | 327338 |
| 1713484200 | 4.67 | 0.01 | 0.21 | 4.66 | 4.79 | 4.6 | 287993 |
| 1713397800 | 4.66 | -0.05 | -1.06 | 4.73 | 5.05 | 4.5 | 870648 |
| 1713311400 | 4.71 | 0.28 | 6.32 | 4.46 | 5.11 | 4.24 | 1426166 |
| 1713225000 | 4.43 | -0.24 | -5.14 | 4.62 | 4.76 | 4.37 | 1131721 |
| 1713138600 | 4.67 | 0.28 | 6.38 | 4.35 | 4.68 | 4.14 | 740505 |
| 1713052200 | 4.39 | -0.6 | -12.02 | 4.99 | 5.42 | 4 | 949502 |
| 1712965800 | 4.99 | -1.04 | -17.25 | 5.98 | 6.12 | 4.78 | 556800 |
| 1712879400 | 6.03 | -0.04 | -0.66 | 6.07 | 6.12 | 5.82 | 441194 |
| 1712793000 | 6.07 | 0.04 | 0.66 | 6.04 | 6.45 | 5.92 | 1223987 |
| 1712706600 | 6.03 | -0.11 | -1.79 | 6.14 | 6.24 | 5.94 | 306161 |
| 1712620200 | 6.14 | 0.05 | 0.82 | 6.13 | 6.41 | 6.07 | 526832 |
| 1712533800 | 6.09 | 0.17 | 2.87 | 5.91 | 6.12 | 5.85 | 363524 |
| 1712447400 | 5.92 | 0 | 0.00 | 5.91 | 6.19 | 5.89 | 376345 |
| 1712361000 | 5.92 | 0.13 | 2.25 | 5.77 | 6.33 | 5.66 | 907282 |
| 1712274600 | 5.79 | 0.04 | 0.70 | 5.72 | 6.45 | 5.66 | 2588058 |
| 1712188200 | 5.75 | 0.35 | 6.48 | 5.38 | 5.86 | 5.21 | 901153 |
| 1712101800 | 5.4 | -0.39 | -6.74 | 5.78 | 5.87 | 5.26 | 551150 |
| 1712015400 | 5.79 | -0.2 | -3.34 | 5.98 | 6.01 | 5.61 | 504583 |
| 1711929000 | 5.99 | 0.11 | 1.87 | 5.87 | 6.01 | 5.84 | 231340 |
| 1711842600 | 5.88 | -0.03 | -0.51 | 5.91 | 5.97 | 5.84 | 209432 |
| 1711756200 | 5.91 | -0.12 | -1.99 | 6.02 | 6.07 | 5.8 | 236079 |
| 1711669800 | 6.03 | 0.23 | 3.97 | 5.82 | 6.07 | 5.7 | 366543 |
| 1711583400 | 5.8 | -0.12 | -2.03 | 5.92 | 6.16 | 5.78 | 493108 |
| 1711497000 | 5.92 | 0.09 | 1.54 | 5.83 | 6.03 | 5.74 | 460065 |
| 1711410600 | 5.83 | 0.12 | 2.10 | 5.7 | 5.88 | 5.58 | 582917 |
| 1711324200 | 5.71 | 0.11 | 1.96 | 5.58 | 5.72 | 5.53 | 276416 |
| 1711237800 | 5.6 | 0.14 | 2.56 | 5.49 | 5.92 | 5.37 | 617086 |
| 1711151400 | 5.46 | 0.07 | 1.30 | 5.4 | 5.75 | 5.29 | 724485 |
| 1711065000 | 5.39 | 0.02 | 0.37 | 5.36 | 5.63 | 5.19 | 461558 |
| 1710978600 | 5.37 | 0.45 | 9.15 | 4.95 | 5.42 | 4.85 | 875633 |
| 1710892200 | 4.92 | -0.64 | -11.51 | 5.57 | 5.65 | 4.85 | 838955 |
| 1710805800 | 5.56 | -0.08 | -1.42 | 5.63 | 6.13 | 5.47 | 600203 |
| 1710719400 | 5.64 | -0.02 | -0.35 | 5.71 | 5.83 | 5.29 | 804847 |
| 1710633000 | 5.66 | -0.65 | -10.30 | 6.29 | 6.37 | 5.5 | 1024519 |
| 1710546600 | 6.31 | -0.36 | -5.40 | 6.7 | 7.87 | 6.14 | 4139405 |
| 1710460200 | 6.67 | 0.56 | 9.17 | 6.06 | 6.95 | 5.87 | 492094 |
| 1710373800 | 6.11 | 0.11 | 1.83 | 6.01 | 6.33 | 5.85 | 989827 |
| 1710287400 | 6 | 0.01 | 0.17 | 5.98 | 6.14 | 5.65 | 706310 |
| 1710201000 | 5.99 | 0.28 | 4.90 | 5.71 | 6.17 | 5.51 | 2905557 |
| 1710114600 | 5.71 | -0.22 | -3.71 | 5.95 | 5.96 | 5.56 | 686826 |
| 1710028200 | 5.93 | -0.2 | -3.26 | 6.14 | 6.25 | 5.84 | 863123 |
| 1709941800 | 6.13 | 0.63 | 11.45 | 5.51 | 6.75 | 5.43 | 2912422 |
| 1709855400 | 5.5 | 0.1 | 1.85 | 5.39 | 5.6 | 5.34 | 439342 |
| 1709769000 | 5.4 | 0.13 | 2.47 | 5.31 | 5.54 | 5.17 | 556205 |
| 1709682600 | 5.27 | -0.27 | -4.87 | 5.53 | 5.75 | 5.02 | 715100 |
| 1709596200 | 5.54 | -0.04 | -0.72 | 5.6 | 5.87 | 5.41 | 959047 |
| 1709509800 | 5.58 | -0.15 | -2.62 | 5.74 | 5.89 | 5.41 | 547375 |
| 1709423400 | 5.73 | 0.37 | 6.90 | 5.36 | 6.07 | 5.28 | 1041903 |
| 1709337000 | 5.36 | 0.16 | 3.08 | 5.2 | 5.43 | 5.1 | 603024 |
| 1709250600 | 5.2 | 0.1 | 1.96 | 5.15 | 5.6 | 5.1 | 863070 |
| 1709164200 | 5.1 | -0.11 | -2.11 | 5.21 | 5.4 | 4.9 | 1280424 |
| 1709077800 | 5.21 | 0.09 | 1.76 | 5.11 | 5.33 | 5.05 | 496282 |
| 1708991400 | 5.12 | -0.02 | -0.39 | 5.12 | 5.18 | 4.95 | 381817 |
| 1708905000 | 5.14 | 0.1 | 1.98 | 5.03 | 5.21 | 5.01 | 547917 |
| 1708818600 | 5.04 | 0.06 | 1.20 | 4.97 | 5.1 | 4.89 | 197851 |
| 1708732200 | 4.98 | -0.05 | -0.99 | 5.04 | 5.13 | 4.92 | 319472 |
| 1708645800 | 5.03 | -0.2 | -3.82 | 5.19 | 5.24 | 4.95 | 486202 |
| 1708559400 | 5.23 | 0.02 | 0.38 | 5.21 | 5.4 | 5.04 | 536712 |
| 1708473000 | 5.21 | -0.02 | -0.38 | 5.24 | 5.42 | 5.06 | 740465 |
| 1708386600 | 5.23 | 0.05 | 0.97 | 5.17 | 5.3 | 5.09 | 4032403 |
| 1708300200 | 5.18 | -0.07 | -1.33 | 5.24 | 5.37 | 5.1 | 610091 |
| 1708213800 | 5.25 | 0.05 | 0.96 | 5.27 | 6.29 | 5.13 | 3645342 |
| 1708127400 | 5.2 | 0.28 | 5.69 | 4.92 | 5.38 | 4.86 | 1070686 |
| 1708041000 | 4.92 | 0 | 0.00 | 4.91 | 4.99 | 4.86 | 377793 |
| 1707954600 | 4.92 | 0.03 | 0.61 | 4.9 | 4.99 | 4.84 | 210626 |
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
