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 | -0.03 | -0.791556728232 | 3.79 | 4.2 | 3.5 | 8401.99359508 | CX |
| 4 | -0.72 | -16.0714285714 | 4.48 | 5.42 | 3.18 | 30456.2537272 | CX |
| 12 | 1.14 | 43.5114503817 | 2.62 | 5.73 | 2.55 | 35058.4978165 | CX |
| 26 | 1.45 | 62.7705627706 | 2.31 | 5.73 | 2.21 | 35795.361084 | CX |
| 52 | 1.09 | 40.8239700375 | 2.67 | 5.73 | 1.73 | 28098.9855583 | CX |
| 156 | -6.16 | -62.0967741935 | 9.92 | 29.76 | 1.66 | 33360.9004169 | CX |
| 260 | 1.68 | 80.7692307692 | 2.08 | 29.76 | 0.72478 | 88345.7239035 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 3.73 | -0.01 | -0.27 | 3.97 | 3.97 | 3.63 | 1213 |
| 1714002600 | 3.74 | -0.26 | -6.50 | 4 | 4.01 | 3.72 | 5832 |
| 1713916200 | 4 | -0.06 | -1.48 | 3.97 | 4.2 | 3.95 | 3206 |
| 1713829800 | 4.06 | 0.09 | 2.27 | 3.97 | 4.12 | 3.93 | 2133 |
| 1713743400 | 3.97 | 0.01 | 0.25 | 3.96 | 4.07 | 3.85 | 13873 |
| 1713657000 | 3.96 | 0.21 | 5.60 | 3.75 | 4.01 | 3.71 | 5625 |
| 1713570600 | 3.75 | -0.04 | -1.06 | 3.79 | 4 | 3.5 | 26928 |
| 1713484200 | 3.79 | 0.26 | 7.37 | 3.53 | 3.82 | 3.38 | 4863 |
| 1713397800 | 3.53 | -0.26 | -6.86 | 3.82 | 3.93 | 3.45 | 14890 |
| 1713311400 | 3.79 | -0.14 | -3.56 | 3.93 | 4.02 | 3.6 | 14567 |
| 1713225000 | 3.93 | -0.11 | -2.72 | 4.04 | 4.51 | 3.7 | 43051 |
| 1713138600 | 4.04 | 0.32 | 8.60 | 3.6 | 4.04 | 3.38 | 128607 |
| 1713052200 | 3.72 | -0.64 | -14.68 | 4.31 | 4.47 | 3.18 | 26904 |
| 1712965800 | 4.36 | -0.47 | -9.73 | 4.73 | 5.42 | 3.89 | 73369 |
| 1712879400 | 4.83 | 0.12 | 2.55 | 4.73 | 5.15 | 4.63 | 81836 |
| 1712793000 | 4.71 | 0.53 | 12.68 | 4.18 | 4.9 | 4.16 | 117722 |
| 1712706600 | 4.18 | -0.46 | -9.91 | 4.69 | 4.71 | 4.18 | 54460 |
| 1712620200 | 4.64 | 0.63 | 15.71 | 4 | 4.82 | 3.92 | 160158 |
| 1712533800 | 4.01 | 0.02 | 0.50 | 4 | 4.05 | 3.98 | 2109 |
| 1712447400 | 3.99 | 0.08 | 2.05 | 3.91 | 4 | 3.91 | 1179 |
| 1712361000 | 3.91 | -0.01 | -0.26 | 3.81 | 3.98 | 3.77 | 5545 |
| 1712274600 | 3.92 | 0.11 | 2.89 | 3.81 | 4.01 | 3.73 | 2943 |
| 1712188200 | 3.81 | -0.11 | -2.81 | 3.92 | 3.96 | 3.72 | 9174 |
| 1712101800 | 3.92 | -0.3 | -7.11 | 4.22 | 4.22 | 3.75 | 15015 |
| 1712015400 | 4.22 | -0.29 | -6.43 | 4.55 | 4.56 | 4.07 | 17055 |
| 1711929000 | 4.51 | 0.15 | 3.44 | 4.36 | 4.54 | 4.36 | 1723 |
| 1711842600 | 4.36 | -0.19 | -4.18 | 4.55 | 4.55 | 4.33 | 15973 |
| 1711756200 | 4.55 | 0.09 | 2.02 | 4.48 | 4.59 | 4.36 | 2807 |
| 1711669800 | 4.46 | 0.24 | 5.69 | 4.21 | 4.5 | 4.13 | 12930 |
| 1711583400 | 4.22 | -0.19 | -4.31 | 4.41 | 4.44 | 4.15 | 10353 |
| 1711497000 | 4.41 | 0.24 | 5.76 | 4.17 | 4.47 | 4.17 | 3254 |
| 1711410600 | 4.17 | 0.07 | 1.71 | 4.06 | 4.25 | 4.01 | 28091 |
| 1711324200 | 4.1 | 0.13 | 3.27 | 3.96 | 4.1 | 3.95 | 5770 |
| 1711237800 | 3.97 | 0.23 | 6.15 | 3.74 | 4.05 | 3.74 | 4649 |
| 1711151400 | 3.74 | -0.18 | -4.59 | 3.92 | 3.98 | 3.7 | 7294 |
| 1711065000 | 3.92 | 0.02 | 0.51 | 3.9 | 4 | 3.75 | 15479 |
| 1710978600 | 3.9 | 0.33 | 9.24 | 3.57 | 4.23 | 3.44 | 18800 |
| 1710892200 | 3.57 | -0.42 | -10.53 | 4.23 | 4.23 | 3.49 | 8487 |
| 1710805800 | 3.99 | -0.24 | -5.67 | 4.16 | 4.3 | 3.92 | 6684 |
| 1710719400 | 4.23 | 0.16 | 3.93 | 4.06 | 4.29 | 3.78 | 11012 |
| 1710633000 | 4.07 | -0.48 | -10.55 | 4.56 | 4.65 | 3.99 | 18254 |
| 1710546600 | 4.55 | -0.2 | -4.21 | 4.8 | 4.8 | 4.06 | 74948 |
| 1710460200 | 4.75 | -0.24 | -4.81 | 4.91 | 5 | 4.49 | 18899 |
| 1710373800 | 4.99 | 0.12 | 2.46 | 4.57 | 5.06 | 4.57 | 8290 |
| 1710287400 | 4.87 | 0.06 | 1.25 | 4.57 | 4.88 | 4.5 | 6828 |
| 1710201000 | 4.81 | 0.25 | 5.48 | 4.57 | 4.84 | 4.31 | 127136 |
| 1710114600 | 4.56 | -0.2 | -4.20 | 4.76 | 4.93 | 4.49 | 60955 |
| 1710028200 | 4.76 | 0.15 | 3.25 | 4.62 | 4.88 | 4.59 | 24711 |
| 1709941800 | 4.61 | 0 | 0.00 | 4.6 | 4.8 | 4.37 | 76218 |
| 1709855400 | 4.61 | 0.02 | 0.44 | 4.6 | 4.65 | 4.39 | 4452 |
| 1709769000 | 4.59 | 0.05 | 1.10 | 4.51 | 4.66 | 4.2 | 113937 |
| 1709682600 | 4.54 | -0.32 | -6.58 | 4.87 | 5.66 | 3.95 | 643081 |
| 1709596200 | 4.86 | 0.95 | 24.30 | 3.91 | 5.73 | 3.83 | 101333 |
| 1709509800 | 3.91 | -0.08 | -2.01 | 3.97 | 4.05 | 3.42 | 14578 |
| 1709423400 | 3.99 | 0.37 | 10.22 | 3.62 | 3.99 | 3.62 | 18018 |
| 1709337000 | 3.62 | 0.25 | 7.42 | 3.38 | 3.63 | 3.38 | 27665 |
| 1709250600 | 3.37 | 0.1 | 3.06 | 3.27 | 3.55 | 3.19 | 50452 |
| 1709164200 | 3.27 | 0.08 | 2.51 | 3.19 | 3.53 | 3.08 | 33364 |
| 1709077800 | 3.19 | 0.04 | 1.27 | 3.15 | 3.28 | 3.07 | 53859 |
| 1708991400 | 3.15 | -0.02 | -0.63 | 3.16 | 3.17 | 3.03 | 19463 |
| 1708905000 | 3.17 | 0.14 | 4.62 | 3 | 3.23 | 3 | 26975 |
| 1708818600 | 3.03 | 0.05 | 1.68 | 3 | 3.05 | 2.93 | 24913 |
| 1708732200 | 2.98 | -0.02 | -0.67 | 3 | 3.03 | 2.9 | 84149 |
| 1708645800 | 3 | -0.03 | -0.99 | 3.06 | 3.12 | 2.95 | 49412 |
| 1708559400 | 3.03 | -0.08 | -2.57 | 3.06 | 3.16 | 2.95 | 2208 |
| 1708473000 | 3.11 | -0.01 | -0.32 | 3.12 | 3.15 | 2.93 | 8341 |
| 1708386600 | 3.12 | 0.04 | 1.30 | 3.08 | 3.15 | 3.07 | 17058 |
| 1708300200 | 3.08 | 0.02 | 0.65 | 3.06 | 3.16 | 3.04 | 5249 |
| 1708213800 | 3.06 | -0.05 | -1.61 | 3.11 | 3.11 | 2.95 | 11232 |
| 1708127400 | 3.11 | 0.03 | 0.97 | 3.09 | 3.21 | 3.04 | 45150 |
| 1708041000 | 3.08 | 0.19 | 6.57 | 2.89 | 3.41 | 2.88 | 106953 |
| 1707954600 | 2.89 | 0.06 | 2.12 | 2.83 | 2.9 | 2.81 | 6388 |
| 1707868200 | 2.83 | 0 | 0.00 | 2.83 | 2.86 | 2.75 | 9775 |
| 1707781800 | 2.83 | 0.06 | 2.17 | 2.76 | 2.85 | 2.75 | 1975 |
| 1707695400 | 2.77 | 0.01 | 0.36 | 2.76 | 2.8 | 2.76 | 390 |
| 1707609000 | 2.76 | -0.02 | -0.72 | 2.73 | 2.81 | 2.69 | 9454 |
| 1707522600 | 2.78 | 0.05 | 1.83 | 2.73 | 2.8 | 2.72 | 8623 |
| 1707436200 | 2.73 | 0.03 | 1.11 | 2.64 | 2.75 | 2.64 | 12467 |
| 1707349800 | 2.7 | 0.06 | 2.27 | 2.64 | 2.7 | 2.62 | 547 |
| 1707263400 | 2.64 | 0.03 | 1.15 | 2.63 | 2.67 | 2.62 | 3086 |
| 1707177000 | 2.61 | -0.02 | -0.76 | 2.61 | 2.67 | 2.58 | 4982 |
| 1707090600 | 2.63 | -0.05 | -1.87 | 2.68 | 2.7 | 2.62 | 2311 |
| 1707004200 | 2.68 | 0 | 0.00 | 2.68 | 2.7 | 2.67 | 11352 |
| 1706917800 | 2.68 | 0.06 | 2.29 | 2.62 | 2.68 | 2.55 | 9877 |
| 1706831400 | 2.62 | 0.01 | 0.38 | 2.61 | 2.64 | 2.52 | 31570 |
| 1706745000 | 2.61 | -0.05 | -1.88 | 2.66 | 2.72 | 2.52 | 21602 |
| 1706658600 | 2.66 | -0.06 | -2.21 | 2.72 | 2.75 | 2.66 | 15095 |
| 1706572200 | 2.72 | 0.07 | 2.64 | 2.68 | 2.73 | 2.64 | 2690 |
| 1706485800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.74 | 2.64 | 21764 |
| 1706399400 | 2.7 | 0.03 | 1.12 | 2.68 | 2.73 | 2.68 | 23668 |
| 1706313000 | 2.67 | 0.08 | 3.09 | 2.63 | 2.7 | 2.57 | 3266 |
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
