We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.20143296 | 13.9214219491 | 8.63010233 | 13.71965257 | 4.0359736 | 3731.25857143 | CX |
| 4 | -3.01709981 | -23.4818701482 | 12.8486351 | 14.78651306 | 4.0359736 | 6404.4025 | CX |
| 12 | 3.65184973 | 59.094426319 | 6.17968556 | 14.78651306 | 4.0359736 | 19350.7935714 | CX |
| 26 | 5.83348495 | 145.908241616 | 3.99805034 | 14.78651306 | 2.94275016 | 17475.2721622 | CX |
| 52 | 5.40598517 | 122.153970092 | 4.42555012 | 14.78651306 | 2.65585766 | 19704.6869491 | CX |
| 156 | 2.97156488 | 43.3174591492 | 6.85997041 | 90.5550374 | 2.0638121 | 59949.2284731 | CX |
| 260 | 9.02498397 | 1118.95966769 | 0.80655132 | 90.5550374 | 0.02070625 | 42521.6403307 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 9.77635264 | -0.7 | -6.69 | 10.50596171 | 10.86034348 | 9.70335012 | 1947 |
| 1713916200 | 10.4777875 | -0.37 | -3.42 | 10.8347328 | 10.90337505 | 10.42897218 | 1410 |
| 1713829800 | 10.84836499 | 0.51 | 4.95 | 12.81605179 | 13.71965257 | 4.0359736 | 3150 |
| 1713743400 | 10.33712848 | -0.05 | -0.48 | 10.32492406 | 10.5065338 | 10.11283284 | 1497 |
| 1713657000 | 10.38670689 | 1.17 | 12.75 | 9.15860122 | 10.56880052 | 9.10701025 | 12110 |
| 1713570600 | 9.21228573 | 0.35 | 3.92 | 8.839611 | 9.435952 | 8.2112572 | 3609 |
| 1713484200 | 8.86482184 | 0.24 | 2.83 | 8.63010233 | 8.90109148 | 8.50306793 | 2392 |
| 1713397800 | 8.62124316 | -0.47 | -5.16 | 9.10785124 | 9.22430826 | 8.51565557 | 6403 |
| 1713311400 | 9.09066963 | -0.17 | -1.83 | 9.2684658 | 9.42003078 | 8.68716478 | 12580 |
| 1713225000 | 9.26000664 | -1.18 | -11.29 | 12.81605179 | 13.71965257 | 9.1727815 | 7354 |
| 1713138600 | 10.43895391 | 0.65 | 6.67 | 9.7297712 | 10.772172 | 9.26918218 | 11277 |
| 1713052200 | 9.78583716 | -1.76 | -15.22 | 11.55631132 | 11.80625431 | 8.97819276 | 8741 |
| 1712965800 | 11.54313657 | -2.96 | -20.39 | 14.6381342 | 14.78651306 | 10.74752608 | 17117 |
| 1712879400 | 14.5002852 | 0.95 | 7.04 | 13.55358928 | 14.63665618 | 13.43213765 | 13234 |
| 1712793000 | 13.54643781 | 0.33 | 2.50 | 13.17227168 | 13.74882439 | 12.86389595 | 6986 |
| 1712706600 | 13.21564283 | -0.19 | -1.45 | 13.69677542 | 13.75935568 | 13.0977 | 6146 |
| 1712620200 | 13.40947173 | 0.25 | 1.88 | 12.81605179 | 13.71965257 | 12.36597933 | 3144 |
| 1712533800 | 13.16167008 | 0.59 | 4.72 | 12.66810408 | 13.16713311 | 12.59643132 | 1572 |
| 1712447400 | 12.56857625 | 0.08 | 0.66 | 12.4415928 | 12.82568445 | 12.41298562 | 1519 |
| 1712361000 | 12.48595545 | -0.25 | -1.98 | 12.75212131 | 12.75212131 | 11.993836 | 4894 |
| 1712274600 | 12.73852339 | 0.39 | 3.15 | 12.3281433 | 13.0818649 | 12.0578695 | 5679 |
| 1712188200 | 12.3495711 | 0.32 | 2.62 | 12.13784961 | 12.87998311 | 11.64803636 | 10766 |
| 1712101800 | 12.03411168 | -0.92 | -7.08 | 12.92697842 | 13.14611013 | 11.9110272 | 8066 |
| 1712015400 | 12.95110552 | -0.32 | -2.38 | 12.81605179 | 13.71965257 | 12.20981212 | 7118 |
| 1711929000 | 13.26639215 | 0.22 | 1.69 | 13.0523613 | 13.73998785 | 13.0523613 | 3963 |
| 1711842600 | 13.04576446 | -0.05 | -0.39 | 13.10653465 | 13.45913907 | 12.8592679 | 8196 |
| 1711756200 | 13.09745225 | 0.11 | 0.87 | 12.9949638 | 13.18746518 | 12.74150051 | 3856 |
| 1711669800 | 12.9842802 | 0.04 | 0.29 | 12.8486351 | 13.363254 | 12.82337322 | 4582 |
| 1711583400 | 12.94655938 | -0.45 | -3.36 | 13.35496725 | 13.69880216 | 12.75409002 | 4915 |
| 1711497000 | 13.39694907 | 0.49 | 3.78 | 12.87149453 | 13.83879026 | 12.83250886 | 9643 |
| 1711410600 | 12.9086226 | 0.06 | 0.43 | 12.81605179 | 13.71965257 | 12.36597933 | 13230 |
| 1711324200 | 12.8528842 | 1.49 | 13.14 | 11.42856 | 13.83705708 | 11.4128531 | 35887 |
| 1711237800 | 11.3606136 | -0.01 | -0.13 | 11.41731463 | 11.64594944 | 11.13581208 | 1157 |
| 1711151400 | 11.37485774 | 0.37 | 3.37 | 11.10384112 | 11.59606962 | 10.77793902 | 6049 |
| 1711065000 | 11.00374625 | -0.14 | -1.25 | 11.12643285 | 11.4994048 | 10.6207434 | 13538 |
| 1710978600 | 11.14316548 | 1.45 | 14.94 | 9.67722451 | 11.2665504 | 9.16248095 | 19704 |
| 1710892200 | 9.69436774 | -1.76 | -15.34 | 11.4617753 | 11.50504238 | 9.513546 | 30288 |
| 1710805800 | 11.45035769 | -0.96 | -7.75 | 12.81605179 | 13.71965257 | 4.61321443 | 5560 |
| 1710719400 | 12.41225783 | 0.66 | 5.62 | 11.71222519 | 12.8715129 | 11.57962752 | 21756 |
| 1710633000 | 11.75159941 | -0.43 | -3.51 | 12.16829226 | 13.5776115 | 11.52104509 | 27140 |
| 1710546600 | 12.1789891 | -0.72 | -5.56 | 12.81605179 | 13.71965257 | 11.42463114 | 18126 |
| 1710460200 | 12.89540953 | -0.5 | -3.73 | 13.30981502 | 13.32640777 | 12.37727574 | 6963 |
| 1710373800 | 13.39557298 | 0.35 | 2.68 | 13.11623083 | 13.7897404 | 12.87945367 | 21614 |
| 1710287400 | 13.04554759 | 0.21 | 1.63 | 12.81605179 | 13.71965257 | 12.36597933 | 9771 |
| 1710201000 | 12.8361674 | -0.41 | -3.11 | 9.8899746 | 13.27381972 | 9.86268348 | 47456 |
| 1710114600 | 13.24797493 | 0.11 | 0.86 | 13.16613557 | 13.52814796 | 12.3775281 | 8433 |
| 1710028200 | 13.13460794 | -0.15 | -1.14 | 13.19296893 | 13.4811216 | 12.7814138 | 7716 |
| 1709941800 | 13.286301 | 1.05 | 8.55 | 12.21605838 | 14.7308928 | 12.21605838 | 47719 |
| 1709855400 | 12.239896 | 0.66 | 5.71 | 11.17488306 | 13.55196418 | 11.1685166 | 59638 |
| 1709769000 | 11.5785091 | 2.18 | 23.15 | 9.36136434 | 12.51069251 | 9.03952631 | 60505 |
| 1709682600 | 9.40203695 | -0.69 | -6.85 | 10.045641 | 10.7362382 | 8.4763776 | 16242 |
| 1709596200 | 10.09389623 | -0.22 | -2.12 | 9.8899746 | 10.3339406 | 9.67976718 | 13395 |
| 1709509800 | 10.31275 | 0.01 | 0.10 | 10.28942 | 10.56295045 | 9.7401106 | 8368 |
| 1709423400 | 10.3021272 | 0.1 | 1.00 | 10.15700948 | 10.33066249 | 10.01455 | 5077 |
| 1709337000 | 10.20024151 | 0.5 | 5.19 | 9.68478045 | 11.01671408 | 9.669348 | 16595 |
| 1709250600 | 9.69673098 | -0.34 | -3.36 | 9.8899746 | 10.2821 | 9.52523884 | 18173 |
| 1709164200 | 10.03424009 | -0.46 | -4.34 | 10.4956329 | 11.43529867 | 9.89350258 | 18837 |
| 1709077800 | 10.48959796 | -0.97 | -8.50 | 11.41371398 | 11.41371398 | 10.4325811 | 27604 |
| 1708991400 | 11.46342883 | 0.93 | 8.83 | 6.2139864 | 12.62629809 | 5.53444366 | 77201 |
| 1708905000 | 10.53329122 | -0.01 | -0.14 | 10.55413212 | 10.90739399 | 10.25544315 | 15889 |
| 1708818600 | 10.54802492 | 0.24 | 2.30 | 10.36041322 | 10.75304142 | 10.0936815 | 6602 |
| 1708732200 | 10.31065912 | -0.58 | -5.31 | 10.89448938 | 11.01568905 | 10.06212123 | 12877 |
| 1708645800 | 10.8887445 | -1.1 | -9.15 | 12.23356505 | 12.40214274 | 10.6895165 | 39212 |
| 1708559400 | 11.9855025 | 2.78 | 30.16 | 9.24843929 | 13.69787517 | 8.79742986 | 136792 |
| 1708473000 | 9.2084286 | -0.25 | -2.63 | 9.54149998 | 9.61151952 | 8.87138886 | 4628 |
| 1708386600 | 9.4575323 | -0.31 | -3.17 | 6.2139864 | 10.08485065 | 6.0489735 | 7322 |
| 1708300200 | 9.76709284 | -0.09 | -0.89 | 9.750996 | 9.98475657 | 9.48414348 | 8625 |
| 1708213800 | 9.85514245 | 0.15 | 1.50 | 9.6709338 | 10.49449331 | 9.52013595 | 29487 |
| 1708127400 | 9.70988901 | -0.71 | -6.80 | 10.39960881 | 10.90514408 | 9.46278571 | 21891 |
| 1708041000 | 10.41885254 | -1.01 | -8.85 | 12.21314472 | 12.7934782 | 10.0773196 | 93470 |
| 1707954600 | 11.43074267 | 4.34 | 61.20 | 7.14015356 | 13.36467279 | 6.98768644 | 298337 |
| 1707868200 | 7.09094834 | 0.18 | 2.62 | 6.90757025 | 7.1379694 | 6.81006236 | 3532 |
| 1707781800 | 6.90985782 | 0.26 | 3.86 | 6.2139864 | 6.92513865 | 6.0489735 | 4932 |
| 1707695400 | 6.65317997 | -0.08 | -1.25 | 6.65974535 | 6.82275222 | 6.5580872 | 5415 |
| 1707609000 | 6.73755379 | 0.29 | 4.47 | 6.46122854 | 6.76037222 | 6.3516684 | 2967 |
| 1707522600 | 6.44909362 | 0.12 | 1.88 | 6.34167719 | 6.58012439 | 6.3099165 | 21299 |
| 1707436200 | 6.33003 | -0.07 | -1.02 | 6.40336491 | 6.45593697 | 6.27995 | 2053 |
| 1707349800 | 6.39540396 | 0.33 | 5.43 | 6.07304415 | 6.4466318 | 6.07179882 | 24910 |
| 1707263400 | 6.06574713 | 0.03 | 0.44 | 6.04161848 | 6.11824397 | 5.96584107 | 3269 |
| 1707177000 | 6.03893264 | -0.07 | -1.07 | 6.2139864 | 6.25054649 | 5.99776344 | 2592 |
| 1707090600 | 6.10400377 | -0.1 | -1.63 | 6.2139864 | 6.2139864 | 6.0489735 | 2941 |
| 1707004200 | 6.20530361 | -0.05 | -0.82 | 6.25907482 | 6.3765016 | 6.19757912 | 6696 |
| 1706917800 | 6.2569013 | -0.12 | -1.90 | 6.37902048 | 6.41456658 | 6.15614433 | 3477 |
| 1706831400 | 6.37784595 | 0.21 | 3.32 | 6.17968556 | 6.52627594 | 6.0286899 | 8600 |
| 1706745000 | 6.17284314 | -0.36 | -5.52 | 6.56562412 | 6.60300136 | 6.12941483 | 5696 |
| 1706658600 | 6.53316989 | -0.3 | -4.42 | 6.8241432 | 7.16757162 | 6.53316989 | 15529 |
| 1706572200 | 6.83556134 | 0.28 | 4.28 | 5.3615772 | 7.10419603 | 5.01546243 | 31797 |
| 1706485800 | 6.55501776 | 0.17 | 2.67 | 6.34747398 | 7.26127278 | 6.3359136 | 50046 |
| 1706399400 | 6.384744 | -0.3 | -4.55 | 6.6559738 | 6.6964464 | 6.03406251 | 32467 |
| 1706313000 | 6.68879078 | -0.61 | -8.35 | 7.16434035 | 7.37000062 | 6.500169 | 51392 |
| 1706226600 | 7.29795645 | 2.12 | 40.85 | 5.18908069 | 8.28855801 | 5.12215028 | 344038 |
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
