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 | -0.24805782 | -12.7708157761 | 1.94238038 | 2.36544237 | 1.10068677 | 135828.271429 | CX |
| 4 | -0.78678654 | -31.7110819512 | 2.4811091 | 2.84437788 | 1.10068677 | 62146.2642857 | CX |
| 12 | 0.94063816 | 124.805311082 | 0.7536844 | 3.72648722 | 0.75098563 | 147976.85119 | CX |
| 26 | 1.190205 | 236.096715219 | 0.50411756 | 3.72648722 | 0.46980334 | 163699.457838 | CX |
| 52 | 0.61917824 | 57.5902442567 | 1.07514432 | 3.72648722 | 0.4084921 | 159514.02337 | CX |
| 156 | 1.67916622 | 11078.9690651 | 0.01515634 | 3.72648722 | 0.00395242 | 15792620.0036 | CX |
| 260 | 1.66887831 | 6558.96051171 | 0.02544425 | 3.72648722 | 0.001053 | 57243851.2777 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 1.70132944 | -0.02 | -0.97 | 1.73984706 | 1.74167628 | 1.54185413 | 72303 |
| 1713397800 | 1.71791794 | 0.09 | 5.65 | 1.62678847 | 1.7795008 | 1.44905571 | 88788 |
| 1713311400 | 1.62611978 | 0.18 | 12.41 | 1.44793634 | 1.66381712 | 1.40514163 | 133486 |
| 1713225000 | 1.44661483 | 0.01 | 0.70 | 2.3504777 | 2.36544237 | 1.39180523 | 136380 |
| 1713138600 | 1.43651364 | 0.13 | 10.04 | 1.29405956 | 1.44421945 | 1.23184789 | 62307 |
| 1713052200 | 1.30539491 | -0.19 | -12.82 | 1.49585806 | 1.59275459 | 1.10068677 | 245899 |
| 1712965800 | 1.49731694 | -0.44 | -22.84 | 1.94238038 | 1.9526892 | 1.36957321 | 211631 |
| 1712879400 | 1.94055618 | -0.09 | -4.64 | 2.03762616 | 2.0690426 | 1.9254495 | 12607 |
| 1712793000 | 2.03492054 | -0.1 | -4.51 | 2.12655397 | 2.14613246 | 1.98764959 | 73357 |
| 1712706600 | 2.13095862 | -0.14 | -6.13 | 2.28191706 | 2.31173443 | 2.11499856 | 34077 |
| 1712620200 | 2.27005553 | 0.1 | 4.64 | 2.3504777 | 2.36544237 | 2.1213888 | 15466 |
| 1712533800 | 2.16946378 | 0.03 | 1.36 | 2.13678864 | 2.21036098 | 2.13375912 | 13186 |
| 1712447400 | 2.14041643 | 0.04 | 1.81 | 2.0829816 | 2.15907191 | 2.0829816 | 15254 |
| 1712361000 | 2.10233608 | -0.08 | -3.84 | 2.19240339 | 2.19240339 | 1.99504204 | 34692 |
| 1712274600 | 2.18627435 | 0.06 | 2.93 | 2.11617906 | 2.2382828 | 2.0687816 | 41919 |
| 1712188200 | 2.1240529 | -0.06 | -2.64 | 2.15824615 | 2.24558904 | 2.059448 | 36854 |
| 1712101800 | 2.18160122 | -0.18 | -7.51 | 2.3504777 | 2.36544237 | 2.1213888 | 33183 |
| 1712015400 | 2.3587656 | -0.11 | -4.41 | 2.76732126 | 2.81336546 | 2.27897132 | 35480 |
| 1711929000 | 2.46762822 | 0.06 | 2.50 | 2.41791762 | 2.49453022 | 2.391353 | 13638 |
| 1711842600 | 2.40755415 | -0.03 | -1.41 | 2.44205006 | 2.46451533 | 2.36895916 | 13711 |
| 1711756200 | 2.44191984 | -0.08 | -3.23 | 2.52683496 | 2.52914469 | 2.41174594 | 33182 |
| 1711669800 | 2.52348372 | 0.01 | 0.56 | 2.51193705 | 2.59870236 | 2.43876745 | 53889 |
| 1711583400 | 2.50943428 | -0.15 | -5.71 | 2.64776742 | 2.84437788 | 2.49829679 | 129233 |
| 1711497000 | 2.66130328 | 0.13 | 4.97 | 2.53570372 | 2.72423401 | 2.5345089 | 43146 |
| 1711410600 | 2.53541556 | 0.05 | 1.91 | 2.76732126 | 2.81336546 | 2.42767826 | 44977 |
| 1711324200 | 2.48779555 | 0.09 | 3.86 | 2.384316 | 2.51367224 | 2.34126346 | 22899 |
| 1711237800 | 2.39537466 | 0.08 | 3.66 | 2.32358578 | 2.516104 | 2.29081231 | 31338 |
| 1711151400 | 2.31084881 | -0.18 | -7.27 | 2.4811091 | 2.55847609 | 2.26929877 | 57201 |
| 1711065000 | 2.49197168 | 0.09 | 3.94 | 2.39398165 | 2.54181102 | 2.3331563 | 36294 |
| 1710978600 | 2.39758187 | 0.26 | 12.15 | 2.14383351 | 2.4596754 | 2.04176 | 46071 |
| 1710892200 | 2.13790835 | -0.29 | -12.03 | 2.44318429 | 2.46036976 | 2.06693112 | 111133 |
| 1710805800 | 2.43024185 | -0.32 | -11.53 | 2.76732126 | 2.81336546 | 1.00392781 | 63701 |
| 1710719400 | 2.74690301 | 0.38 | 16.25 | 2.36941792 | 2.87482689 | 2.28354742 | 144247 |
| 1710633000 | 2.36295601 | -0.38 | -13.72 | 2.72283132 | 2.77738338 | 2.30540352 | 46239 |
| 1710546600 | 2.73876668 | 0.01 | 0.35 | 2.76732126 | 2.81336546 | 2.42055144 | 155695 |
| 1710460200 | 2.72924295 | -0.04 | -1.49 | 2.76732126 | 2.81336546 | 2.61958277 | 94700 |
| 1710373800 | 2.77055423 | -0.09 | -3.05 | 2.85332098 | 2.9103235 | 2.67803231 | 86840 |
| 1710287400 | 2.85772075 | -0.09 | -3.12 | 2.98146659 | 3.02350486 | 2.79024078 | 200030 |
| 1710201000 | 2.94969887 | -0.46 | -13.44 | 1.78099484 | 3.1516614 | 1.75956651 | 475098 |
| 1710114600 | 3.40761394 | -0 | -0.04 | 3.46612285 | 3.60334775 | 3.09837843 | 349888 |
| 1710028200 | 3.40911596 | 0.13 | 4.08 | 3.33730242 | 3.72648722 | 3.1278933 | 212537 |
| 1709941800 | 3.27541627 | 0.07 | 2.16 | 3.2378366 | 3.32166231 | 2.81919456 | 274728 |
| 1709855400 | 3.20624075 | 0.86 | 36.63 | 2.45022802 | 3.48178914 | 2.38704403 | 819300 |
| 1709769000 | 2.34665066 | 0.73 | 45.58 | 1.6338341 | 2.34665066 | 1.57133523 | 430550 |
| 1709682600 | 1.61194746 | -0.15 | -8.63 | 1.75249689 | 1.87390522 | 1.38487041 | 115351 |
| 1709596200 | 1.76424836 | -0.01 | -0.41 | 1.78099484 | 1.86703986 | 1.67281904 | 103161 |
| 1709509800 | 1.771469 | -0.03 | -1.43 | 1.812925 | 1.88260272 | 1.69545878 | 148713 |
| 1709423400 | 1.79714885 | -0.1 | -5.09 | 1.91004691 | 1.91004691 | 1.72511607 | 129065 |
| 1709337000 | 1.89358921 | 0.21 | 12.18 | 1.70924509 | 1.89785469 | 1.70924509 | 179754 |
| 1709250600 | 1.68799149 | -0.12 | -6.62 | 1.78099484 | 1.8074529 | 1.62812211 | 166162 |
| 1709164200 | 1.80766 | 0.1 | 5.60 | 1.70389794 | 2.01452428 | 1.6567569 | 358245 |
| 1709077800 | 1.71184776 | 0.03 | 1.80 | 1.70554356 | 1.74932226 | 1.62679579 | 145250 |
| 1708991400 | 1.68150295 | -0.1 | -5.71 | 0.80526563 | 1.79491767 | 0.793226 | 306647 |
| 1708905000 | 1.7832929 | 0.35 | 24.78 | 1.44643047 | 1.97580463 | 1.44639812 | 892919 |
| 1708818600 | 1.4291026 | -0.01 | -0.39 | 1.43188508 | 1.50570666 | 1.3770007 | 212256 |
| 1708732200 | 1.43475124 | 0.02 | 1.08 | 1.42984247 | 1.59952304 | 1.39945472 | 230532 |
| 1708645800 | 1.41946791 | -0.04 | -2.48 | 1.44056567 | 1.60913547 | 1.39632798 | 616208 |
| 1708559400 | 1.45551942 | -0.03 | -2.08 | 1.49059094 | 1.50903399 | 1.32535026 | 181836 |
| 1708473000 | 1.48651038 | -0.04 | -2.37 | 1.53433087 | 1.67247377 | 1.43798894 | 348637 |
| 1708386600 | 1.52261947 | 0.25 | 20.02 | 0.80526563 | 1.78551876 | 0.793226 | 263027 |
| 1708300200 | 1.26861052 | -0.03 | -2.13 | 1.2982152 | 1.363953 | 1.24061805 | 111165 |
| 1708213800 | 1.29624899 | 0.17 | 15.22 | 1.12593495 | 1.31269024 | 1.1140462 | 355114 |
| 1708127400 | 1.12506797 | 0.08 | 7.73 | 1.03417528 | 1.18895315 | 1.03102011 | 335296 |
| 1708041000 | 1.04429814 | 0.02 | 1.58 | 1.02106726 | 1.13480478 | 1.02068137 | 174535 |
| 1707954600 | 1.02804184 | 0.02 | 1.81 | 1.00119892 | 1.09986185 | 1.00017797 | 133728 |
| 1707868200 | 1.00981044 | 0.06 | 6.30 | 0.95106238 | 1.02033974 | 0.94262651 | 97961 |
| 1707781800 | 0.9499264 | 0.03616969 | 3.96 | 0.80526563 | 0.99531532 | 0.793226 | 62979 |
| 1707695400 | 0.91375671 | -0.037609 | -3.95 | 0.94177772 | 0.95399166 | 0.90266429 | 35536 |
| 1707609000 | 0.9513655 | -0.023116 | -2.37 | 0.97156132 | 1.00307409 | 0.91936548 | 106299 |
| 1707522600 | 0.97448177 | 0.07397717 | 8.22 | 0.90047602 | 1.03217943 | 0.8953513 | 74743 |
| 1707436200 | 0.9005046 | -0.012186 | -1.34 | 0.91300386 | 0.9480678 | 0.8837829 | 51592 |
| 1707349800 | 0.91269027 | 0.06372606 | 7.51 | 0.8530322 | 0.92567096 | 0.84974271 | 72975 |
| 1707263400 | 0.84896421 | 0.01821368 | 2.19 | 0.83112001 | 0.86721202 | 0.82897172 | 37198 |
| 1707177000 | 0.83075053 | 0.01188224 | 1.45 | 0.80526563 | 0.83209804 | 0.793226 | 44062 |
| 1707090600 | 0.81886829 | 0.00703763 | 0.87 | 0.80526563 | 0.82325465 | 0.793226 | 39545 |
| 1707004200 | 0.81183066 | 0.00423062 | 0.52 | 0.80799693 | 0.81831059 | 0.80445036 | 105589 |
| 1706917800 | 0.80760004 | 0.01096351 | 1.38 | 0.78934927 | 0.81564047 | 0.78119751 | 49263 |
| 1706831400 | 0.79663653 | -0.031534 | -3.81 | 0.82408944 | 0.89093799 | 0.78645853 | 305608 |
| 1706745000 | 0.82817007 | -0.028594 | -3.34 | 0.85503956 | 0.87031288 | 0.82316748 | 143699 |
| 1706658600 | 0.85676392 | 0.01859866 | 2.22 | 0.83823492 | 0.90417057 | 0.82291975 | 79203 |
| 1706572200 | 0.83816526 | 0.01869113 | 2.28 | 0.78844848 | 0.84487157 | 0.77636509 | 93161 |
| 1706485800 | 0.81947413 | -0.004364 | -0.53 | 0.82703623 | 0.83467292 | 0.78772439 | 84697 |
| 1706399400 | 0.82383793 | 0.01639706 | 2.03 | 0.809823 | 0.84238801 | 0.79568014 | 98353 |
| 1706313000 | 0.80744087 | 0.0518574 | 6.86 | 0.7536844 | 0.81916093 | 0.75098563 | 52822 |
| 1706226600 | 0.75558347 | -0.015933 | -2.07 | 0.7774414 | 0.78144851 | 0.73802574 | 143477 |
| 1706140200 | 0.77151621 | 0.01659252 | 2.20 | 0.758431 | 0.77455077 | 0.71376486 | 217486 |
| 1706053800 | 0.75492369 | -0.007958 | -1.04 | 0.75848571 | 0.8441805 | 0.71031157 | 629741 |
| 1705967400 | 0.76288155 | -0.045349 | -5.61 | 0.78844848 | 0.80534224 | 0.74759683 | 346659 |
| 1705881000 | 0.80823049 | -0.02236 | -2.69 | 0.82941986 | 0.83941253 | 0.80545489 | 168908 |
| 1705794600 | 0.83059056 | 0.03124559 | 3.91 | 0.78062046 | 0.83888224 | 0.77952176 | 184318 |
| 1705708200 | 0.79934497 | 0.00085004 | 0.11 | 0.78844848 | 0.80815309 | 0.77452731 | 1233 |
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
