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 | 0.2283524 | 11.7274774878 | 1.94715701 | 2.24949302 | 1.67961038 | 1367877.08429 | CX |
| 4 | -0.24218396 | -10.0171495279 | 2.41769337 | 2.68604768 | 1.55573789 | 731645.8725 | CX |
| 12 | -0.47686448 | -17.9787805105 | 2.65237389 | 3.81579701 | 1.55573789 | 477177.123095 | CX |
| 26 | 0.99503346 | 84.290870983 | 1.18047595 | 3.81579701 | 1.08925444 | 559982.895054 | CX |
| 52 | 1.0076744 | 86.285681742 | 1.16783501 | 3.81579701 | 0.76181469 | 499769.554341 | CX |
| 156 | 1.0076744 | 86.285681742 | 1.16783501 | 3.81579701 | 0.76181469 | 499769.554341 | CX |
| 260 | 1.0076744 | 86.285681742 | 1.16783501 | 3.81579701 | 0.76181469 | 499769.554341 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 2.24599373 | 0.22 | 10.76 | 2.01997242 | 2.24949302 | 1.92786175 | 2360422 |
| 1714521000 | 2.02788524 | 0.04 | 2.05 | 1.98566744 | 2.03679714 | 1.82409998 | 1271290 |
| 1714434600 | 1.9871402 | -0.12 | -5.54 | 1.7384193 | 2.071563 | 1.67961038 | 1676102 |
| 1714348200 | 2.10357905 | 0.03 | 1.33 | 2.0808597 | 2.22208209 | 2.06943062 | 1602599 |
| 1714261800 | 2.07599287 | 0.21 | 11.32 | 1.8714446 | 2.12519741 | 1.81445713 | 1676096 |
| 1714175400 | 1.8648996 | -0.07 | -3.70 | 1.93283481 | 1.94424518 | 1.85546743 | 473909 |
| 1714089000 | 1.93653625 | -0 | -0.23 | 1.94715701 | 1.9745418 | 1.87694706 | 514719 |
| 1714002600 | 1.94103893 | -0.06 | -2.98 | 2.006061 | 2.09928066 | 1.91899492 | 762952 |
| 1713916200 | 2.00068608 | -0.06 | -3.14 | 2.06498248 | 2.08941952 | 1.99648226 | 587610 |
| 1713829800 | 2.06558217 | 0.09 | 4.76 | 1.7384193 | 2.10633899 | 1.67961038 | 706782 |
| 1713743400 | 1.97177941 | -0.05 | -2.62 | 2.0268699 | 2.05203318 | 1.92763886 | 480556 |
| 1713657000 | 2.02472695 | 0.21 | 11.31 | 1.81023094 | 2.04523054 | 1.78434953 | 878102 |
| 1713570600 | 1.81901223 | 0.03 | 1.67 | 1.7861338 | 1.86643339 | 1.65862046 | 729527 |
| 1713484200 | 1.78919421 | 0.05 | 2.94 | 1.74374853 | 1.81977068 | 1.70763227 | 442355 |
| 1713397800 | 1.73807773 | -0.07 | -3.89 | 1.80279288 | 1.8277668 | 1.67548844 | 479476 |
| 1713311400 | 1.8084368 | -0.01 | -0.68 | 1.80190941 | 1.84048186 | 1.70057995 | 720989 |
| 1713225000 | 1.82088974 | -0.06 | -3.07 | 1.7384193 | 1.95492399 | 1.67961038 | 725218 |
| 1713138600 | 1.8785667 | 0.14 | 8.01 | 1.7384193 | 1.91615455 | 1.67961038 | 936963 |
| 1713052200 | 1.73932892 | -0.25 | -12.75 | 1.96575996 | 1.98343017 | 1.55573789 | 1060694 |
| 1712965800 | 1.99343855 | -0.35 | -14.86 | 2.33953935 | 2.42701163 | 1.84879382 | 789688 |
| 1712879400 | 2.34147071 | -0.08 | -3.15 | 2.41838187 | 2.46592291 | 2.32336871 | 113085 |
| 1712793000 | 2.41773176 | 0.02 | 0.67 | 2.40164849 | 2.45736626 | 2.32578835 | 230248 |
| 1712706600 | 2.40157187 | -0.24 | -9.09 | 2.65138911 | 2.68604768 | 2.39135182 | 190771 |
| 1712620200 | 2.64163091 | 0.12 | 4.95 | 2.50311715 | 2.6573094 | 2.47560315 | 356254 |
| 1712533800 | 2.51711185 | 0.16 | 6.79 | 2.35048177 | 2.51711185 | 2.347283 | 197569 |
| 1712447400 | 2.35706268 | 0.09 | 4.18 | 2.25783075 | 2.38757186 | 2.25248424 | 213265 |
| 1712361000 | 2.26259815 | -0.18 | -7.46 | 2.45262368 | 2.45445003 | 2.26146165 | 193754 |
| 1712274600 | 2.44492112 | 0.02 | 0.83 | 2.41769337 | 2.54839189 | 2.37500356 | 115075 |
| 1712188200 | 2.42470929 | -0.09 | -3.69 | 2.50311715 | 2.57167462 | 2.3998418 | 231395 |
| 1712101800 | 2.51751404 | -0.28 | -9.94 | 2.78293598 | 2.78666009 | 2.46996332 | 317300 |
| 1712015400 | 2.79527674 | -0.11 | -3.78 | 3.03002319 | 3.11953103 | 2.69923903 | 123723 |
| 1711929000 | 2.90519802 | 0.03 | 1.01 | 2.87650266 | 2.95639974 | 2.85279538 | 77032 |
| 1711842600 | 2.87611185 | 0.01 | 0.41 | 2.85999953 | 3.00192781 | 2.85697814 | 94994 |
| 1711756200 | 2.86433884 | -0.09 | -2.96 | 2.93738829 | 2.95977052 | 2.82932911 | 173383 |
| 1711669800 | 2.95182537 | 0.05 | 1.84 | 2.9156382 | 2.97121566 | 2.86060748 | 180585 |
| 1711583400 | 2.89838913 | -0.19 | -6.17 | 3.06294944 | 3.1614777 | 2.87741212 | 356501 |
| 1711497000 | 3.08901022 | 0.06 | 1.87 | 3.03002319 | 3.14702984 | 2.98749726 | 355789 |
| 1711410600 | 3.03220253 | 0.08 | 2.86 | 2.60243425 | 3.04843536 | 2.36251124 | 596211 |
| 1711324200 | 2.9479142 | 0.2 | 7.46 | 2.73766884 | 2.99388959 | 2.68005672 | 427740 |
| 1711237800 | 2.74319581 | 0.04 | 1.46 | 2.71155432 | 2.80657879 | 2.63311398 | 182177 |
| 1711151400 | 2.7036968 | -0 | -0.09 | 2.71225229 | 2.84915023 | 2.62932792 | 537451 |
| 1711065000 | 2.70618651 | -0.06 | -2.34 | 2.89408812 | 2.89408812 | 2.65058007 | 445954 |
| 1710978600 | 2.77106297 | 0.1 | 3.83 | 2.67861475 | 2.79568 | 2.49414372 | 935814 |
| 1710892200 | 2.66895376 | 0.08 | 2.94 | 2.60243425 | 2.71091099 | 2.36251124 | 607588 |
| 1710805800 | 2.59272236 | -0.2 | -7.12 | 2.65237389 | 3.15806805 | 2.54525275 | 260468 |
| 1710719400 | 2.79149279 | 0.02 | 0.85 | 2.79884902 | 2.84585195 | 2.66279697 | 156043 |
| 1710633000 | 2.76807994 | -0.23 | -7.60 | 2.98596432 | 3.01953385 | 2.71788042 | 269579 |
| 1710546600 | 2.99560902 | -0.25 | -7.73 | 2.65237389 | 3.15806805 | 2.65237389 | 375724 |
| 1710460200 | 3.24655152 | -0.19 | -5.59 | 3.43698534 | 3.50392889 | 3.12373597 | 218294 |
| 1710373800 | 3.43878205 | 0.05 | 1.59 | 3.39723064 | 3.55355176 | 3.37937111 | 301556 |
| 1710287400 | 3.38508072 | -0.16 | -4.42 | 3.53687679 | 3.63140643 | 3.25107557 | 633493 |
| 1710201000 | 3.54143745 | 0.03 | 0.85 | 2.65237389 | 3.61105647 | 2.65237389 | 719789 |
| 1710114600 | 3.51148215 | -0.13 | -3.53 | 3.63913301 | 3.71637645 | 3.45175918 | 233651 |
| 1710028200 | 3.64013408 | 0.15 | 4.36 | 3.48514564 | 3.6468165 | 3.48514564 | 210587 |
| 1709941800 | 3.48819952 | -0.17 | -4.56 | 3.70087048 | 3.74072477 | 3.39924554 | 277352 |
| 1709855400 | 3.6549669 | 0.09 | 2.50 | 3.57589894 | 3.72237117 | 3.49879307 | 525394 |
| 1709769000 | 3.56569426 | 0.02 | 0.47 | 3.60049269 | 3.81579701 | 3.40185271 | 872036 |
| 1709682600 | 3.54896766 | 0.47 | 15.38 | 3.07461309 | 3.57828266 | 2.95790791 | 1514162 |
| 1709596200 | 3.0759684 | -0.07 | -2.18 | 2.65237389 | 3.15806805 | 2.65237389 | 834983 |
| 1709509800 | 3.14467298 | 0.02 | 0.70 | 3.15936503 | 3.37123411 | 3.08876899 | 656207 |
| 1709423400 | 3.12287088 | 0.16 | 5.27 | 2.971242 | 3.13533224 | 2.93682571 | 249628 |
| 1709337000 | 2.9664456 | 0.03 | 1.11 | 2.92285517 | 3.0209559 | 2.92285517 | 203091 |
| 1709250600 | 2.93387901 | 0.01 | 0.43 | 2.89338915 | 3.12715391 | 2.86105198 | 352304 |
| 1709164200 | 2.92125801 | 0.01 | 0.43 | 2.9155121 | 3.08911271 | 2.82995023 | 345899 |
| 1709077800 | 2.90871453 | -0.1 | -3.27 | 2.99415867 | 3.07690933 | 2.87479576 | 320443 |
| 1708991400 | 3.00694636 | -0.04 | -1.21 | 2.65237389 | 3.03038041 | 2.65237389 | 366720 |
| 1708905000 | 3.04376492 | 0.15 | 5.03 | 2.89149098 | 3.04506699 | 2.87581623 | 158036 |
| 1708818600 | 2.89803827 | 0.11 | 4.08 | 2.75140731 | 2.93238087 | 2.70725773 | 153856 |
| 1708732200 | 2.78435246 | -0.09 | -3.29 | 2.89129806 | 2.92027455 | 2.75163786 | 189170 |
| 1708645800 | 2.87895679 | -0.11 | -3.61 | 2.95745721 | 3.02859418 | 2.8594357 | 358102 |
| 1708559400 | 2.98667054 | -0.23 | -7.20 | 3.22032198 | 3.22165526 | 2.84915165 | 428291 |
| 1708473000 | 3.21838928 | 0.08 | 2.54 | 3.14640479 | 3.29590953 | 2.95030359 | 707515 |
| 1708386600 | 3.1386667 | 0.14 | 4.83 | 2.65237389 | 3.19239526 | 2.65237389 | 206998 |
| 1708300200 | 2.99404226 | 0.15 | 5.34 | 2.8444062 | 3.0300946 | 2.82161584 | 133429 |
| 1708213800 | 2.84226708 | -0.05 | -1.66 | 2.88444111 | 2.90239218 | 2.75543048 | 70926 |
| 1708127400 | 2.8901446 | -0.16 | -5.32 | 3.06000584 | 3.09253506 | 2.84280252 | 137657 |
| 1708041000 | 3.05247326 | 0.03 | 0.85 | 3.02865987 | 3.15147963 | 3.0231352 | 229234 |
| 1707954600 | 3.02680151 | 0.06 | 2.01 | 2.9585503 | 3.06482064 | 2.92014843 | 172066 |
| 1707868200 | 2.96705779 | -0.05 | -1.68 | 2.99234207 | 3.00612132 | 2.89065735 | 147192 |
| 1707781800 | 3.01768429 | 0.26 | 9.27 | 2.65237389 | 3.082705 | 2.65237389 | 349402 |
| 1707695400 | 2.76175239 | 0.12 | 4.73 | 2.64825617 | 2.87331301 | 2.64479082 | 183212 |
| 1707609000 | 2.63697344 | -0.07 | -2.61 | 2.71576098 | 2.73795893 | 2.62329814 | 82473 |
| 1707522600 | 2.70769346 | 0.08 | 3.21 | 2.62505091 | 2.76031398 | 2.61896917 | 159687 |
| 1707436200 | 2.62350342 | -0.04 | -1.55 | 2.65237389 | 2.73647628 | 2.62350342 | 188484 |
| 1707349800 | 2.66468756 | 0.02 | 0.89 | 2.65922015 | 2.7442597 | 2.53519048 | 442015 |
| 1707263400 | 2.64116948 | 0.18 | 7.17 | 2.46484246 | 2.65933068 | 2.45401029 | 541875 |
| 1707177000 | 2.46440697 | 0.09 | 3.96 | 1.9952954 | 2.49007608 | 1.97608155 | 142156 |
| 1707090600 | 2.37045714 | 0.03 | 1.35 | 2.33928689 | 2.42347632 | 2.31129504 | 75009 |
| 1707004200 | 2.33885256 | -0.04 | -1.64 | 2.38824814 | 2.39948083 | 2.33699158 | 49548 |
| 1706917800 | 2.37773429 | 0.05 | 2.03 | 2.33993158 | 2.39514428 | 2.304579 | 48125 |
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
