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 | -1.70160753 | -15.1436076887 | 11.23647393 | 11.631102 | 4.38601477 | 1041.30514468 | CX |
| 4 | -5.21548416 | -35.3583742894 | 14.75035056 | 15.24363639 | 4.22091637 | 907.7530661 | CX |
| 12 | 2.90017869 | 43.7123617081 | 6.63468771 | 20.05264504 | 4.22091637 | 1266.21715472 | CX |
| 26 | 7.95365292 | 503.009430453 | 1.58121348 | 20.05264504 | 1.56246048 | 2281.23255946 | CX |
| 52 | 6.1853538 | 184.664294142 | 3.3495126 | 23.0718939 | 1.54673633 | 3219.73131826 | CX |
| 156 | -16.7949536 | -63.7868151017 | 26.32982 | 40.771302 | 0.46936626 | 2390.58600877 | CX |
| 260 | -14.94472176 | -61.0497270719 | 24.47958816 | 113.092 | 0.46936626 | 2215.9528563 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 9.81438416 | -0.32 | -3.16 | 10.16462304 | 10.2502164 | 9.404337 | 1059 |
| 1714434600 | 10.13472016 | -0.38 | -3.64 | 11.23647393 | 11.631102 | 4.38601477 | 1542 |
| 1714348200 | 10.51801445 | -0.08 | -0.74 | 10.59687749 | 10.7905203 | 10.416156 | 951 |
| 1714261800 | 10.59655179 | -0.07 | -0.61 | 10.66006852 | 10.72229769 | 10.3729056 | 1000 |
| 1714175400 | 10.66162128 | -0.23 | -2.15 | 10.85711202 | 10.9033596 | 10.6294993 | 945 |
| 1714089000 | 10.89577328 | -0.15 | -1.37 | 11.06387992 | 11.14426425 | 10.72048718 | 889 |
| 1714002600 | 11.0473876 | -0.18 | -1.58 | 11.23647393 | 11.631102 | 10.8953402 | 900 |
| 1713916200 | 11.22496683 | -0.59 | -5.02 | 11.81355084 | 11.85581908 | 11.1796872 | 809 |
| 1713829800 | 11.8184612 | 0.4 | 3.52 | 11.14173088 | 11.84787846 | 4.41217265 | 1034 |
| 1713743400 | 11.41699806 | -0.3 | -2.54 | 11.70736056 | 11.80935 | 11.37138184 | 883 |
| 1713657000 | 11.71457154 | 0.52 | 4.68 | 11.14173088 | 11.74363764 | 10.93399475 | 898 |
| 1713570600 | 11.19030892 | -0.08 | -0.74 | 11.32194472 | 11.4340352 | 4.22091637 | 905 |
| 1713484200 | 11.27403468 | 0.69 | 6.54 | 10.64546706 | 11.36646312 | 10.57947828 | 912 |
| 1713397800 | 10.58222932 | -0.56 | -5.07 | 11.206705 | 11.30282944 | 10.40991765 | 911 |
| 1713311400 | 11.14689986 | 0.07 | 0.67 | 11.0558259 | 11.30633548 | 10.66185784 | 917 |
| 1713225000 | 11.073069 | -0.44 | -3.85 | 11.46783613 | 12.0427632 | 10.95285282 | 1195 |
| 1713138600 | 11.51650661 | 0.46 | 4.19 | 11.17178628 | 11.7249768 | 10.8655344 | 913 |
| 1713052200 | 11.0536235 | -1.31 | -10.57 | 12.30373728 | 12.37479709 | 10.30761747 | 861 |
| 1712965800 | 12.36063551 | -1.1 | -8.15 | 13.44385038 | 13.64723232 | 12.16283952 | 804 |
| 1712879400 | 13.45735662 | -0.55 | -3.93 | 13.99191243 | 14.27327244 | 13.441064 | 745 |
| 1712793000 | 14.00809656 | -0.22 | -1.56 | 14.21459975 | 14.3453024 | 13.8767685 | 715 |
| 1712706600 | 14.22984655 | -0.72 | -4.80 | 14.9625126 | 15.24363639 | 14.026481 | 699 |
| 1712620200 | 14.94669274 | 0.49 | 3.39 | 14.02616794 | 15.09782572 | 9.13256911 | 971 |
| 1712533800 | 14.45659864 | 0.4 | 2.83 | 14.02616794 | 14.53095488 | 13.90167538 | 852 |
| 1712447400 | 14.05890517 | 0.26 | 1.85 | 13.75604041 | 14.19470668 | 13.75604041 | 652 |
| 1712361000 | 13.80361087 | -0.22 | -1.54 | 14.03164928 | 14.13639994 | 13.59146631 | 706 |
| 1712274600 | 14.01972649 | 0.06 | 0.45 | 13.90141884 | 14.58334955 | 13.8156892 | 706 |
| 1712188200 | 13.95626508 | -0.64 | -4.38 | 14.75035056 | 14.76700104 | 13.94537154 | 1028 |
| 1712101800 | 14.59573169 | -0.42 | -2.77 | 14.989347 | 15.13935087 | 13.82226268 | 690 |
| 1712015400 | 15.01158267 | -0.62 | -3.96 | 15.68665968 | 15.93302291 | 9.35629079 | 960 |
| 1711929000 | 15.6299675 | 0.1 | 0.64 | 15.54847536 | 15.99127632 | 15.3813974 | 338 |
| 1711842600 | 15.52982746 | 0.16 | 1.06 | 15.46407348 | 15.70792165 | 15.35224606 | 247 |
| 1711756200 | 15.36751809 | 0.45 | 3.00 | 14.95763581 | 15.43673475 | 14.3504256 | 683 |
| 1711669800 | 14.91982492 | 0.48 | 3.29 | 14.50124574 | 14.98161028 | 14.2909204 | 1056 |
| 1711583400 | 14.44407198 | 0.21 | 1.45 | 14.2416604 | 15.07103428 | 13.5784944 | 1202 |
| 1711497000 | 14.2382859 | -1.37 | -8.76 | 15.61284006 | 15.9722748 | 14.04596295 | 1350 |
| 1711410600 | 15.60582368 | 1.35 | 9.50 | 15.04277164 | 15.73252 | 13.9005242 | 1551 |
| 1711324200 | 14.25217284 | 0.17 | 1.19 | 14.0042655 | 14.31366168 | 13.3582596 | 1121 |
| 1711237800 | 14.08504162 | -0.02 | -0.17 | 14.0552491 | 14.38270742 | 13.68140268 | 1015 |
| 1711151400 | 14.10851943 | -0.94 | -6.25 | 15.04277164 | 15.31743354 | 13.9005242 | 1063 |
| 1711065000 | 15.04879469 | -1.12 | -6.93 | 16.12218467 | 16.36426563 | 14.95397838 | 970 |
| 1710978600 | 16.16907407 | 1.17 | 7.80 | 14.93453107 | 16.16907407 | 14.63839224 | 1047 |
| 1710892200 | 14.99962186 | -1.01 | -6.32 | 15.98463636 | 16.05522476 | 9.4062289 | 988 |
| 1710805800 | 16.0122578 | -1.47 | -8.41 | 19.62342399 | 19.63342611 | 9.66346484 | 1269 |
| 1710719400 | 17.48259668 | 1.49 | 9.35 | 9.46296585 | 18.01597798 | 9.4556871 | 1039 |
| 1710633000 | 15.98784 | -1.17 | -6.84 | 17.18661747 | 17.44092125 | 15.5572893 | 990 |
| 1710546600 | 17.16138897 | -0.91 | -5.05 | 19.62342399 | 19.63342611 | 16.22208025 | 1464 |
| 1710460200 | 18.07443891 | -1.57 | -7.99 | 19.62342399 | 19.64744869 | 17.47416604 | 1622 |
| 1710373800 | 19.64445786 | 1.55 | 8.56 | 18.2538792 | 20.05264504 | 18.09567085 | 899 |
| 1710287400 | 18.0950913 | -0.72 | -3.80 | 18.81563507 | 18.90225345 | 17.44352694 | 2174 |
| 1710201000 | 18.81066182 | 1.21 | 6.85 | 18.3275675 | 19.32727872 | 16.78842405 | 1830 |
| 1710114600 | 17.60443023 | -0.68 | -3.73 | 18.029249 | 18.63983729 | 17.19122223 | 1905 |
| 1710028200 | 18.2873568 | 0.5 | 2.83 | 18.02468558 | 18.96821784 | 10.36929062 | 623 |
| 1709941800 | 17.78340672 | -0.49 | -2.69 | 18.3275675 | 18.94360188 | 16.78842405 | 985 |
| 1709855400 | 18.2752064 | -0.19 | -1.05 | 17.93995584 | 19.59198033 | 17.48322342 | 1724 |
| 1709769000 | 18.46934852 | 4.08 | 28.36 | 14.417271 | 18.56740054 | 13.94312338 | 1035 |
| 1709682600 | 14.38890336 | -1.25 | -8.01 | 15.4727204 | 15.73153616 | 12.5161236 | 1383 |
| 1709596200 | 15.64177497 | -0.92 | -5.54 | 11.48303988 | 16.7481738 | 11.33536976 | 1188 |
| 1709509800 | 16.5593705 | -0.29 | -1.75 | 9.12043785 | 16.8707448 | 9.11017294 | 1028 |
| 1709423400 | 16.85399025 | 1.03 | 6.49 | 9.15085931 | 16.93590448 | 9.15085931 | 1807 |
| 1709337000 | 15.82613 | 3.08 | 24.18 | 13.36467432 | 15.8995212 | 12.92009856 | 1424 |
| 1709250600 | 12.74415102 | 1.35 | 11.84 | 11.48303988 | 13.6162668 | 11.33536976 | 1416 |
| 1709164200 | 11.39456676 | 0.3 | 2.70 | 11.10698463 | 11.51083804 | 10.67944896 | 1489 |
| 1709077800 | 11.09517528 | -0.32 | -2.79 | 11.28671146 | 11.62449684 | 10.93677168 | 1378 |
| 1708991400 | 11.41334415 | 0.5 | 4.59 | 8.02625193 | 11.64899013 | 8.02625193 | 1446 |
| 1708905000 | 10.9126072 | 1.28 | 13.25 | 7.98007317 | 10.9186358 | 7.97052814 | 1561 |
| 1708818600 | 9.6357132 | 0.37 | 3.97 | 9.25991307 | 9.67299174 | 9.25069128 | 1595 |
| 1708732200 | 9.2674236 | -0.31 | -3.19 | 9.56763665 | 9.76707864 | 9.14317545 | 1394 |
| 1708645800 | 9.57279345 | 0.52 | 5.71 | 9.00202902 | 9.85437692 | 8.70458 | 1405 |
| 1708559400 | 9.05555062 | -0.1 | -1.07 | 8.02625193 | 9.191251 | 8.02625193 | 1552 |
| 1708473000 | 9.15363108 | 0.1 | 1.12 | 9.05051136 | 9.37043692 | 8.72468726 | 1651 |
| 1708386600 | 9.05189376 | 0.63 | 7.52 | 6.63058722 | 9.45200372 | 6.50441571 | 1784 |
| 1708300200 | 8.4187104 | 0.95 | 12.75 | 7.46203276 | 8.5397328 | 7.36865415 | 1885 |
| 1708213800 | 7.46658536 | -0.19 | -2.47 | 7.63474548 | 7.63725156 | 7.0229664 | 2172 |
| 1708127400 | 7.65572028 | 0.34 | 4.62 | 7.53793557 | 7.71437472 | 7.2327452 | 2198 |
| 1708041000 | 7.31791206 | -0.16 | -2.19 | 7.46039186 | 7.49940516 | 7.13030452 | 2086 |
| 1707954600 | 7.48169184 | 0.73 | 10.83 | 6.74488017 | 7.63482328 | 6.73383393 | 2138 |
| 1707868200 | 6.75042886 | -0.19 | -2.74 | 7.11987384 | 7.15290818 | 6.63053369 | 2147 |
| 1707781800 | 6.9409542 | 0.01 | 0.16 | 6.63058722 | 6.95842816 | 6.50441571 | 1969 |
| 1707695400 | 6.93008985 | -0.01 | -0.10 | 6.93103425 | 7.12670735 | 6.7023507 | 2311 |
| 1707609000 | 6.93675075 | -0.01 | -0.20 | 6.96415676 | 7.02145825 | 6.7844756 | 2157 |
| 1707522600 | 6.9507735 | 0.32 | 4.80 | 6.63058722 | 7.0881856 | 6.50441571 | 2232 |
| 1707436200 | 6.6323943 | -0.01 | -0.16 | 6.64473183 | 6.6890709 | 6.4627465 | 2106 |
| 1707349800 | 6.64286931 | 0.01 | 0.14 | 6.63468771 | 6.78549218 | 6.56078994 | 2174 |
| 1707263400 | 6.6336543 | -0.1 | -1.55 | 6.1236978 | 6.82290645 | 6.12343118 | 2124 |
| 1707177000 | 6.73787073 | 0.22 | 3.30 | 5.90637502 | 6.83470216 | 5.90637502 | 2002 |
| 1707090600 | 6.52254656 | -0.1 | -1.53 | 6.64387156 | 6.73935216 | 6.47249992 | 2176 |
| 1707004200 | 6.6242056 | 0.04 | 0.65 | 6.64548746 | 6.86548842 | 6.54507424 | 2142 |
| 1706917800 | 6.5815857 | -0.28 | -4.14 | 6.86301793 | 6.9740568 | 6.53490972 | 2095 |
| 1706831400 | 6.86582195 | 0.17 | 2.49 | 6.73472016 | 7.53519573 | 6.604952 | 2039 |
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
