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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 1.75241191 | 82.9391597359 | 2.11288843 | 2.40673894 | 0.18379291 | 1765.25931469 | CX |
| 52 | 3.30033768 | 584.169169693 | 0.56496266 | 2.40673894 | 0.18379291 | 1175.38382896 | CX |
| 156 | 2.71515849 | 236.07161934 | 1.15014185 | 4.25475952 | 0.18379291 | 3022.47497809 | CX |
| 260 | 0.85463099 | 28.3867436323 | 3.01066935 | 6.47083221 | 0.18379291 | 17379.5240989 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3.90660023 | -0.03 | -0.73 | 3.93213595 | 3.98539262 | 3.89194107 | 0 |
| 1714261800 | 3.9351918 | -0.02 | -0.53 | 3.95296387 | 3.96224366 | 3.87590466 | 0 |
| 1714175400 | 3.95598871 | -0.04 | -1.07 | 3.99869252 | 4.01646025 | 3.9283335 | 0 |
| 1714089000 | 3.99866772 | 0.02 | 0.44 | 3.98546579 | 4.04673849 | 3.89400972 | 0 |
| 1714002600 | 3.981042 | -0.14 | -3.29 | 4.11811882 | 4.15935113 | 3.941763 | 0 |
| 1713916200 | 4.11644331 | -0.03 | -0.73 | 4.1423083 | 4.16677621 | 4.0845032 | 0 |
| 1713829800 | 4.14672961 | 0.12 | 2.90 | 4.02679483 | 4.17017187 | 4.0104521 | 0 |
| 1713743400 | 4.03000633 | 0 | 0.12 | 4.0170078 | 4.0733414 | 3.98564748 | 0 |
| 1713657000 | 4.02525575 | 0.05 | 1.35 | 3.95780375 | 4.05829653 | 3.9223948 | 0 |
| 1713570600 | 3.97169771 | 0.03 | 0.84 | 3.93042571 | 4.06143796 | 3.69592002 | 0 |
| 1713484200 | 3.93852112 | 0.14 | 3.57 | 3.8001582 | 3.97679059 | 3.77317393 | 0 |
| 1713397800 | 3.80270868 | -0.15 | -3.76 | 3.95896395 | 3.99703313 | 3.71230554 | 0 |
| 1713311400 | 3.95130696 | 0.02 | 0.44 | 3.93291727 | 3.98614046 | 3.82750151 | 0 |
| 1713225000 | 3.93384184 | -0.15 | -3.58 | 4.0793942 | 4.14514464 | 3.86520856 | 0 |
| 1713138600 | 4.07974703 | 0.08 | 2.03 | 3.98847203 | 4.08323696 | 3.85510713 | 0 |
| 1713052200 | 3.99876507 | -0.16 | -3.94 | 4.16060745 | 4.21325952 | 3.81993815 | 0 |
| 1712965800 | 4.16266929 | -0.18 | -4.20 | 4.34125809 | 4.41483233 | 4.09439628 | 0 |
| 1712879400 | 4.34506798 | -0.03 | -0.69 | 4.37538529 | 4.41870423 | 4.31393586 | 0 |
| 1712793000 | 4.37524701 | 0.09 | 1.99 | 4.28581866 | 4.40822578 | 4.18830174 | 0 |
| 1712706600 | 4.28970421 | -0.16 | -3.53 | 4.44030728 | 4.44899054 | 4.23397582 | 0 |
| 1712620200 | 4.44670919 | 0.14 | 3.28 | 4.27279842 | 4.50698911 | 4.27272897 | 0 |
| 1712533800 | 4.30564512 | 0.03 | 0.69 | 4.27279842 | 4.35648464 | 4.27272897 | 0 |
| 1712447400 | 4.27593675 | 0.06 | 1.42 | 4.20265519 | 4.31544022 | 4.1856967 | 0 |
| 1712361000 | 4.21615725 | -0.03 | -0.68 | 4.24916765 | 4.26101777 | 4.09363169 | 0 |
| 1712274600 | 4.24490757 | 0.14 | 3.50 | 4.09706208 | 4.2974381 | 4.03774208 | 0 |
| 1712188200 | 4.10136682 | 0.04 | 1.02 | 4.06149191 | 4.15040743 | 4.00559796 | 0 |
| 1712101800 | 4.05981764 | -0.27 | -6.30 | 4.31965938 | 4.31965938 | 4.0048619 | 0 |
| 1712015400 | 4.33284457 | -0.09 | -1.96 | 4.38837142 | 4.39834697 | 4.23006175 | 0 |
| 1711929000 | 4.41942169 | 0.1 | 2.31 | 4.32407263 | 4.42256994 | 4.32337316 | 0 |
| 1711842600 | 4.31984789 | -0.01 | -0.34 | 4.33164281 | 4.36211391 | 4.31577198 | 0 |
| 1711756200 | 4.33440784 | -0.05 | -1.22 | 4.38837142 | 4.39834697 | 4.28515578 | 0 |
| 1711669800 | 4.38789519 | 0.09 | 2.21 | 4.30984506 | 4.44049641 | 4.27568189 | 0 |
| 1711583400 | 4.29312282 | -0.05 | -1.10 | 4.34085006 | 4.44581749 | 4.24024442 | 0 |
| 1711497000 | 4.34068263 | 0 | 0.10 | 4.32710802 | 4.43691037 | 4.30449236 | 0 |
| 1711410600 | 4.33622349 | 0.16 | 3.85 | 3.95194194 | 4.41525958 | 3.91599537 | 0 |
| 1711324200 | 4.1755066 | 0.18 | 4.63 | 3.97366218 | 4.19017816 | 3.95882009 | 0 |
| 1711237800 | 3.9906089 | 0.06 | 1.45 | 3.95194194 | 4.08503339 | 3.90907567 | 0 |
| 1711151400 | 3.93366263 | -0.13 | -3.11 | 4.06179142 | 4.13197992 | 3.86387534 | 0 |
| 1711065000 | 4.05996584 | -0.15 | -3.47 | 4.21227853 | 4.2289865 | 4.00835678 | 0 |
| 1710978600 | 4.20576748 | 0.35 | 9.04 | 3.85350169 | 4.22345025 | 3.77333888 | 0 |
| 1710892200 | 3.85711997 | -0.35 | -8.22 | 4.19877275 | 4.22398539 | 3.81659148 | 0 |
| 1710805800 | 4.20275503 | -0.04 | -0.86 | 4.52992599 | 4.57532971 | 4.09523837 | 0 |
| 1710719400 | 4.23930496 | 0.19 | 4.82 | 4.07036678 | 4.26788909 | 4.00482469 | 0 |
| 1710633000 | 4.04455078 | -0.27 | -6.33 | 4.3134404 | 4.3407 | 4.0320322 | 0 |
| 1710546600 | 4.31773335 | -0.11 | -2.57 | 4.52992599 | 4.57532971 | 4.09523837 | 0 |
| 1710460200 | 4.43173005 | -0.1 | -2.26 | 4.52992599 | 4.57532971 | 4.25547097 | 0 |
| 1710373800 | 4.53417864 | 0.1 | 2.30 | 4.42760267 | 4.57060827 | 4.42362597 | 0 |
| 1710287400 | 4.43205375 | -0.04 | -0.95 | 4.48491417 | 4.52494225 | 4.29350728 | 0 |
| 1710201000 | 4.47448967 | 0.19 | 4.51 | 4.15383782 | 4.52048807 | 4.12229581 | 0 |
| 1710114600 | 4.28135332 | 0.03 | 0.77 | 4.24685654 | 4.34024112 | 4.23439687 | 0 |
| 1710028200 | 4.24865793 | 0.01 | 0.30 | 4.23609347 | 4.2590167 | 4.22009055 | 0 |
| 1709941800 | 4.23597689 | 0.08 | 1.83 | 4.15383782 | 4.34292305 | 4.12229581 | 0 |
| 1709855400 | 4.15994829 | 0.06 | 1.51 | 4.09150289 | 4.22071065 | 4.07681086 | 0 |
| 1709769000 | 4.09818509 | 0.11 | 2.69 | 3.9519562 | 4.191876 | 3.89703829 | 0 |
| 1709682600 | 3.99072114 | -0.21 | -5.09 | 4.23550933 | 4.28238207 | 3.76342906 | 0 |
| 1709596200 | 4.20459983 | 0.3 | 7.65 | 3.7949134 | 4.24653161 | 3.77094653 | 0 |
| 1709509800 | 3.90597207 | 0.06 | 1.55 | 3.84460325 | 3.92221187 | 3.81248393 | 0 |
| 1709423400 | 3.84645735 | -0.03 | -0.82 | 3.87421365 | 3.87421365 | 3.82215129 | 0 |
| 1709337000 | 3.87827344 | 0.07 | 1.78 | 3.7949134 | 3.9159315 | 3.77094653 | 0 |
| 1709250600 | 3.81042024 | -0.06 | -1.66 | 3.86403223 | 3.94740777 | 3.75261018 | 0 |
| 1709164200 | 3.8749125 | 0.34 | 9.63 | 3.53707334 | 3.96854016 | 3.51855157 | 0 |
| 1709077800 | 3.53441497 | 0.15 | 4.54 | 3.38730803 | 3.57118132 | 3.38048817 | 0 |
| 1708991400 | 3.38105246 | 0.17 | 5.33 | 3.2125006 | 3.40791333 | 3.15137734 | 0 |
| 1708905000 | 3.20992408 | 0.01 | 0.40 | 3.19759215 | 3.22172955 | 3.18027152 | 0 |
| 1708818600 | 3.19706569 | 0.04 | 1.35 | 3.14701866 | 3.20533286 | 3.13677585 | 0 |
| 1708732200 | 3.15445428 | -0.03 | -0.84 | 3.18111113 | 3.19310077 | 3.13393393 | 0 |
| 1708645800 | 3.18130337 | -0.04 | -1.25 | 3.21132675 | 3.22613846 | 3.15873421 | 0 |
| 1708559400 | 3.22172706 | -0.02 | -0.68 | 3.24059175 | 3.24851228 | 3.14297685 | 0 |
| 1708473000 | 3.24392975 | 0.03 | 1.06 | 3.2125006 | 3.28400743 | 3.15137734 | 0 |
| 1708386600 | 3.2099061 | -0.02 | -0.72 | 3.23464375 | 3.25551879 | 0.53759897 | 0 |
| 1708300200 | 3.23326216 | 0.02 | 0.77 | 3.20247606 | 3.24925888 | 3.17671339 | 0 |
| 1708213800 | 3.20857908 | -0.03 | -0.93 | 3.23464375 | 3.23742676 | 3.14241627 | 0 |
| 1708127400 | 3.23856712 | 0.02 | 0.50 | 3.22124463 | 3.25698905 | 3.20307074 | 0 |
| 1708041000 | 3.22238871 | 0.01 | 0.17 | 3.21440492 | 3.27764582 | 3.18490801 | 0 |
| 1707954600 | 3.21706949 | 0.14 | 4.44 | 3.08433523 | 3.22813332 | 3.05571885 | 0 |
| 1707868200 | 3.08043976 | -0.02 | -0.71 | 3.09858699 | 3.12415495 | 3.00115811 | 0 |
| 1707781800 | 3.10233487 | 0.11 | 3.82 | 2.81367832 | 3.12089942 | 2.80675738 | 0 |
| 1707695400 | 2.98826934 | 0.02 | 0.77 | 2.95787886 | 3.01118637 | 2.95143974 | 0 |
| 1707609000 | 2.96547446 | 0.04 | 1.39 | 2.92876702 | 2.98686047 | 2.90855362 | 0 |
| 1707522600 | 2.92478102 | 0.11 | 3.97 | 2.81367832 | 2.98923731 | 2.80675738 | 0 |
| 1707436200 | 2.8130762 | 0.07 | 2.44 | 2.75435087 | 2.82831888 | 2.75115364 | 0 |
| 1707349800 | 2.746204 | 0.07 | 2.69 | 2.67316304 | 2.75202488 | 2.65205918 | 0 |
| 1707263400 | 2.67422899 | 0.03 | 1.12 | 2.64502228 | 2.68806528 | 2.63674829 | 0 |
| 1707177000 | 2.64472029 | 0.01 | 0.25 | 2.59116846 | 2.69630517 | 2.57651487 | 0 |
| 1707090600 | 2.63825265 | -0.03 | -0.98 | 2.66493555 | 2.6721808 | 2.62740958 | 0 |
| 1707004200 | 2.66435018 | -0.01 | -0.46 | 2.67778899 | 2.68822775 | 2.66254445 | 0 |
| 1706917800 | 2.67671249 | 0.01 | 0.29 | 2.67103672 | 2.69309057 | 2.64063073 | 0 |
| 1706831400 | 2.66886451 | 0.03 | 1.00 | 2.64069585 | 2.68291287 | 2.59642133 | 0 |
| 1706745000 | 2.64249227 | -0.01 | -0.49 | 2.66696886 | 2.71208114 | 2.62467742 | 0 |
| 1706658600 | 2.65542508 | -0.03 | -0.96 | 2.67767117 | 2.71427381 | 2.6484471 | 0 |
| 1706572200 | 2.68125845 | 0.07 | 2.84 | 2.59116846 | 2.68472295 | 2.57651487 | 0 |
| 1706485800 | 2.60730904 | -0.01 | -0.20 | 2.61248254 | 2.65357222 | 2.58070303 | 0 |
| 1706399400 | 2.61261586 | 0.02 | 0.61 | 2.59116846 | 2.61617337 | 2.56836552 | 0 |
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
