We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.04458554 | -2.99120976717 | 1.4905521 | 1.73419319 | 1.31871288 | 44726.9857143 | CX |
| 4 | -0.71294952 | -33.0234939007 | 2.15891608 | 2.29561815 | 0.96803366 | 58976.7035714 | CX |
| 12 | 0.72996112 | 101.94910251 | 0.71600544 | 3.1778422 | 0.66595142 | 143968.914286 | CX |
| 26 | 0.93747098 | 184.361677244 | 0.50849558 | 3.1778422 | 0.48767744 | 157992.067568 | CX |
| 52 | 0.71208819 | 97.0308186083 | 0.73387837 | 3.1778422 | 0.37240198 | 158616.458152 | CX |
| 156 | 1.43179303 | 10101.8802655 | 0.01417353 | 3.1778422 | 0.00339317 | 14291503.054 | CX |
| 260 | 1.42352564 | 6343.43707834 | 0.02244092 | 3.1778422 | 0.00097403 | 57046994.9665 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 1.43965976 | -0.07 | -4.83 | 1.53102575 | 1.59433658 | 1.41906308 | 33787 |
| 1713916200 | 1.5127789 | -0.06 | -3.57 | 1.56631463 | 1.65688825 | 1.50852414 | 43036 |
| 1713829800 | 1.56882401 | -0.05 | -3.38 | 1.65710664 | 1.73419319 | 1.56453887 | 17521 |
| 1713743400 | 1.623633 | -0.04 | -2.17 | 1.65710664 | 1.71341438 | 1.59955275 | 22594 |
| 1713657000 | 1.65969836 | 0.11 | 7.43 | 1.5456468 | 1.67341825 | 1.51305028 | 57762 |
| 1713570600 | 1.54494288 | 0.09 | 6.10 | 1.4448019 | 1.59752202 | 1.3534039 | 66082 |
| 1713484200 | 1.45608324 | -0.02 | -1.64 | 1.4905521 | 1.4905521 | 1.31871288 | 72303 |
| 1713397800 | 1.48034746 | 0.09 | 6.54 | 1.38786843 | 1.5144052 | 1.24110255 | 88127 |
| 1713311400 | 1.38952756 | 0.16 | 12.56 | 1.2132493 | 1.42073017 | 1.20140477 | 133486 |
| 1713225000 | 1.23447561 | 0 | 0.28 | 1.11560804 | 1.39554686 | 1.06101861 | 136380 |
| 1713138600 | 1.23104047 | 0.11 | 10.26 | 1.11560804 | 1.24028424 | 1.06101861 | 62307 |
| 1713052200 | 1.11648251 | -0.17 | -12.91 | 1.2792611 | 1.35503219 | 0.96803366 | 245899 |
| 1712965800 | 1.28199935 | -0.38 | -22.69 | 1.66223068 | 1.66973683 | 1.21669597 | 211631 |
| 1712879400 | 1.65828593 | -0.08 | -4.83 | 1.74692129 | 1.76971405 | 1.64500069 | 12607 |
| 1712793000 | 1.74245365 | -0.08 | -4.24 | 1.82019101 | 1.83542369 | 1.70514743 | 73357 |
| 1712706600 | 1.8195875 | -0.13 | -6.51 | 1.94423914 | 1.98060592 | 1.81540177 | 34270 |
| 1712620200 | 1.94619728 | 0.09 | 5.13 | 1.81548977 | 1.97255351 | 1.77074653 | 15466 |
| 1712533800 | 1.85131635 | 0.03 | 1.45 | 1.82266761 | 1.88754588 | 1.81903586 | 13186 |
| 1712447400 | 1.82482272 | 0.03 | 1.63 | 1.78199144 | 1.845817 | 1.78092214 | 15254 |
| 1712361000 | 1.79560218 | -0.07 | -3.99 | 1.87572676 | 1.87696433 | 1.70834629 | 34692 |
| 1712274600 | 1.87021854 | 0.05 | 2.92 | 1.81548977 | 1.9181835 | 1.77074653 | 41648 |
| 1712188200 | 1.81722499 | -0.05 | -2.66 | 1.85051503 | 1.92515837 | 1.76405634 | 36854 |
| 1712101800 | 1.86690882 | -0.15 | -7.48 | 2.00952833 | 2.02368565 | 1.81654011 | 33183 |
| 1712015400 | 2.01776045 | -0.07 | -3.53 | 2.16461606 | 2.29561815 | 1.95071228 | 35480 |
| 1711929000 | 2.09154098 | 0.06 | 2.71 | 2.06125488 | 2.11926843 | 2.03552931 | 13638 |
| 1711842600 | 2.03628279 | -0.04 | -2.12 | 2.09106349 | 2.10298715 | 2.01803717 | 13703 |
| 1711756200 | 2.08033881 | -0.08 | -3.69 | 2.14101724 | 2.15888172 | 2.0501745 | 33192 |
| 1711669800 | 2.16003634 | 0.01 | 0.30 | 2.15891608 | 2.2266759 | 2.10225835 | 53889 |
| 1711583400 | 2.15363748 | -0.12 | -5.15 | 2.26379958 | 2.42788261 | 2.14152165 | 129233 |
| 1711497000 | 2.27060162 | 0.11 | 4.90 | 2.16461606 | 2.32900697 | 2.16362977 | 43146 |
| 1711410600 | 2.16460384 | 0.03 | 1.43 | 2.04675342 | 2.2107038 | 2.03673842 | 44977 |
| 1711324200 | 2.13418096 | 0.08 | 3.87 | 2.06231253 | 2.15617304 | 2.0076058 | 22899 |
| 1711237800 | 2.05471546 | 0.07 | 3.71 | 1.992183 | 2.16807507 | 1.96344973 | 31338 |
| 1711151400 | 1.98113106 | -0.14 | -6.47 | 2.14961522 | 2.19370306 | 1.94781971 | 57201 |
| 1711065000 | 2.1182445 | 0.07 | 3.39 | 2.04675342 | 2.17123707 | 1.9912157 | 36177 |
| 1710978600 | 2.04870773 | 0.24 | 13.37 | 1.83036675 | 2.09698479 | 1.74517613 | 46071 |
| 1710892200 | 1.80705846 | -0.26 | -12.69 | 2.08120355 | 2.09516853 | 1.77392664 | 110973 |
| 1710805800 | 2.06971317 | -0.26 | -11.09 | 2.3190263 | 2.39327373 | 1.9671745 | 63956 |
| 1710719400 | 2.32775946 | 0.32 | 15.74 | 2.04652585 | 2.44684983 | 1.96224836 | 144191 |
| 1710633000 | 2.01114707 | -0.32 | -13.88 | 2.3190263 | 2.37108118 | 1.9671745 | 46239 |
| 1710546600 | 2.33533438 | 0.01 | 0.28 | 2.54360992 | 2.57150626 | 2.07037805 | 155695 |
| 1710460200 | 2.32884014 | -0.04 | -1.60 | 2.36862534 | 2.4007373 | 2.24074119 | 94700 |
| 1710373800 | 2.36676154 | -0.06 | -2.49 | 2.41151145 | 2.47075888 | 2.28587821 | 86530 |
| 1710287400 | 2.42712288 | -0.08 | -3.02 | 2.54360992 | 2.57150626 | 2.37959605 | 200030 |
| 1710201000 | 2.50261579 | -0.38 | -13.30 | 1.46166982 | 2.65579294 | 1.43677949 | 479467 |
| 1710114600 | 2.88644899 | -0.02 | -0.69 | 3.0801094 | 3.0801094 | 2.65134135 | 349856 |
| 1710028200 | 2.90657094 | 0.12 | 4.16 | 2.83254319 | 3.1778422 | 2.66509826 | 211268 |
| 1709941800 | 2.79045333 | 0.05 | 1.79 | 2.7868882 | 2.86675884 | 2.47503601 | 274728 |
| 1709855400 | 2.74135599 | 0.74 | 36.82 | 2.07626652 | 2.95631829 | 2.03997725 | 819300 |
| 1709769000 | 2.00356578 | 0.63 | 45.71 | 1.39294625 | 2.01975215 | 1.34203102 | 430550 |
| 1709682600 | 1.37500331 | -0.13 | -8.91 | 1.50339537 | 1.58370065 | 1.21693719 | 115351 |
| 1709596200 | 1.50942888 | -0.01 | -0.43 | 1.46166982 | 1.59802254 | 1.43677949 | 103161 |
| 1709509800 | 1.51590639 | -0.02 | -1.04 | 1.5528925 | 1.61919053 | 1.47528702 | 148713 |
| 1709423400 | 1.53179878 | -0.09 | -5.51 | 1.63529269 | 1.64905271 | 1.47517323 | 126210 |
| 1709337000 | 1.62120275 | 0.17 | 11.37 | 1.46166982 | 1.62889215 | 1.46166982 | 179754 |
| 1709250600 | 1.45574892 | -0.06 | -4.21 | 1.49174568 | 1.55856698 | 1.3987669 | 166171 |
| 1709164200 | 1.51967365 | 0.06 | 4.19 | 1.45977355 | 1.70476429 | 1.40850841 | 358245 |
| 1709077800 | 1.45860912 | 0.02 | 1.45 | 1.45229765 | 1.48840373 | 1.35474165 | 145250 |
| 1708991400 | 1.43782586 | -0.08 | -5.57 | 1.23855101 | 1.53933929 | 1.20436899 | 306647 |
| 1708905000 | 1.52269936 | 0.3 | 24.50 | 1.24235163 | 1.68529387 | 1.2400751 | 892919 |
| 1708818600 | 1.22303654 | -0 | -0.21 | 1.22182494 | 1.28834064 | 1.17617569 | 212256 |
| 1708732200 | 1.22558074 | 0 | 0.16 | 1.23855101 | 1.35869397 | 1.19920801 | 230532 |
| 1708645800 | 1.22359714 | -0.02 | -1.95 | 1.23439196 | 1.36926872 | 1.19682266 | 615855 |
| 1708559400 | 1.24797082 | -0.02 | -1.77 | 1.27619553 | 1.28864759 | 1.13469738 | 181861 |
| 1708473000 | 1.27048212 | -0.03 | -2.53 | 1.31336787 | 1.4224161 | 1.22788254 | 348637 |
| 1708386600 | 1.30349449 | 0.22 | 20.14 | 0.76602909 | 1.52478294 | 0.7648825 | 263027 |
| 1708300200 | 1.08494767 | -0.03 | -2.72 | 1.12586806 | 1.16764728 | 1.0595704 | 111165 |
| 1708213800 | 1.11529919 | 0.16 | 16.23 | 0.96684715 | 1.13431032 | 0.95139617 | 333873 |
| 1708127400 | 0.9595247 | 0.07277958 | 8.21 | 0.88558521 | 1.00883203 | 0.8808425 | 335296 |
| 1708041000 | 0.88674512 | 0.01320282 | 1.51 | 0.86944027 | 0.96665422 | 0.86733327 | 174235 |
| 1707954600 | 0.8735423 | 0.01150239 | 1.33 | 0.85436813 | 0.93458372 | 0.85197033 | 133728 |
| 1707868200 | 0.86203991 | 0.05317948 | 6.57 | 0.81774131 | 0.86765129 | 0.80144499 | 97914 |
| 1707781800 | 0.80886043 | 0.03188138 | 4.10 | 0.76602909 | 0.84935687 | 0.75434889 | 62979 |
| 1707695400 | 0.77697905 | -0.032408 | -4.00 | 0.80333188 | 0.80890333 | 0.76974865 | 35536 |
| 1707609000 | 0.80938664 | -0.021233 | -2.56 | 0.82762539 | 0.84492146 | 0.78683108 | 106299 |
| 1707522600 | 0.83061916 | 0.05910087 | 7.66 | 0.76602909 | 0.87804887 | 0.7648825 | 74743 |
| 1707436200 | 0.77151829 | -0.018412 | -2.33 | 0.77938716 | 0.80924145 | 0.75515861 | 51561 |
| 1707349800 | 0.78992988 | 0.06328463 | 8.71 | 0.72772897 | 0.79001467 | 0.72515737 | 72624 |
| 1707263400 | 0.72664525 | 0.01509113 | 2.12 | 0.71138517 | 0.74173982 | 0.70978806 | 37179 |
| 1707177000 | 0.71155412 | 0.01211919 | 1.73 | 0.72471287 | 0.73559469 | 0.693593 | 44062 |
| 1707090600 | 0.69943493 | 0.00690484 | 1.00 | 0.686345 | 0.70458217 | 0.67877464 | 39545 |
| 1707004200 | 0.69253009 | 0.00273787 | 0.40 | 0.69811384 | 0.69811384 | 0.68688641 | 105589 |
| 1706917800 | 0.68979222 | 0.01227776 | 1.81 | 0.67304756 | 0.69617518 | 0.66595142 | 49263 |
| 1706831400 | 0.67751446 | -0.021425 | -3.07 | 0.71600544 | 0.76014054 | 0.67209874 | 303313 |
| 1706745000 | 0.69893985 | -0.034128 | -4.66 | 0.72005519 | 0.74056419 | 0.69893985 | 145790 |
| 1706658600 | 0.73306806 | 0.01540048 | 2.15 | 0.71040428 | 0.76777361 | 0.70019136 | 79203 |
| 1706572200 | 0.71766758 | 0.01752051 | 2.50 | 0.72471287 | 0.73559469 | 0.68423919 | 93144 |
| 1706485800 | 0.70014707 | -0.00398 | -0.57 | 0.70721516 | 0.71300618 | 0.68079775 | 84697 |
| 1706399400 | 0.70412747 | 0.01380289 | 2.00 | 0.69636948 | 0.71963651 | 0.68068825 | 98353 |
| 1706313000 | 0.69032458 | 0.0461824 | 7.17 | 0.64305186 | 0.7002094 | 0.64121179 | 52774 |
| 1706226600 | 0.64414218 | -0.016343 | -2.47 | 0.66445087 | 0.67325692 | 0.63118334 | 143477 |
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
