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 | -0.46449054 | -12.4222892758 | 3.73917021 | 3.80992482 | 2.85558859 | 85382.9942631 | CX |
| 4 | 7.31199999997E-5 | 0.00223294001533 | 3.27460655 | 4.54747485 | 2.85558859 | 55702.5964018 | CX |
| 12 | 0.96722907 | 41.9176501547 | 2.3074506 | 4.88529553 | 2.19920916 | 58884.6757524 | CX |
| 26 | 1.51393467 | 85.982619289 | 1.760745 | 4.88529553 | 1.75296667 | 63778.4733017 | CX |
| 52 | 0.79398788 | 32.0067121277 | 2.48069179 | 4.88529553 | 1.3427128 | 54407.3561063 | CX |
| 156 | -9.62039994 | -74.6052000527 | 12.89507961 | 25.572763 | 1.19504 | 340425.979533 | CX |
| 260 | 1.02689837 | 45.6849770038 | 2.2477813 | 585854.07 | 0.69086975 | 7158135.06384 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 3.26396385 | 0.04 | 1.25 | 3.29614538 | 3.41818138 | 2.99697291 | 41317 |
| 1713484200 | 3.22381938 | 0.2 | 6.55 | 3.03539584 | 3.29143618 | 2.88668499 | 56824 |
| 1713397800 | 3.02574349 | -0.21 | -6.63 | 3.2373339 | 3.25435243 | 2.95363165 | 22459 |
| 1713311400 | 3.24052185 | -0.12 | -3.63 | 3.37285345 | 3.45105389 | 3.07415991 | 38154 |
| 1713225000 | 3.36258318 | -0.06 | -1.76 | 3.1192988 | 3.80992482 | 2.87657877 | 85095 |
| 1713138600 | 3.4227898 | 0.29 | 9.26 | 3.1192988 | 3.44208359 | 2.87657877 | 191274 |
| 1713052200 | 3.13269066 | -0.58 | -15.60 | 3.73917021 | 3.79454601 | 2.85558859 | 162554 |
| 1712965800 | 3.71162112 | -0.42 | -10.27 | 4.09964701 | 4.54747485 | 3.57289785 | 236803 |
| 1712879400 | 4.13650523 | 0.08 | 1.94 | 4.05236294 | 4.39246333 | 3.97722536 | 102956 |
| 1712793000 | 4.05785351 | 0.46 | 12.65 | 3.6022 | 4.1404136 | 3.5569427 | 150292 |
| 1712706600 | 3.60208509 | -0.35 | -8.95 | 3.98442043 | 4.01759913 | 3.58342123 | 52164 |
| 1712620200 | 3.9562321 | 0.53 | 15.33 | 3.25388414 | 4.45687384 | 3.18528475 | 114091 |
| 1712533800 | 3.43024412 | 0.03 | 0.86 | 3.40122796 | 3.47697 | 3.39333052 | 5226 |
| 1712447400 | 3.40090472 | 0.05 | 1.57 | 3.3276672 | 3.4503968 | 3.3276672 | 9142 |
| 1712361000 | 3.34832357 | -0.01 | -0.20 | 3.37425168 | 3.40077377 | 3.21793761 | 18142 |
| 1712274600 | 3.35513744 | 0.09 | 2.90 | 3.25388414 | 3.44628222 | 3.18528475 | 14949 |
| 1712188200 | 3.26050418 | -0.07 | -2.06 | 3.30207297 | 3.38737091 | 3.19657385 | 24576 |
| 1712101800 | 3.32907765 | -0.26 | -7.37 | 3.58408422 | 3.58408422 | 3.23272096 | 24958 |
| 1712015400 | 3.59392724 | -0.25 | -6.44 | 3.55278181 | 4.4734737 | 3.49258723 | 34376 |
| 1711929000 | 3.84149161 | 0.14 | 3.74 | 3.71819092 | 3.85294321 | 3.70384842 | 15426 |
| 1711842600 | 3.70308443 | -0.16 | -4.25 | 3.87175846 | 3.89446745 | 3.7006694 | 14652 |
| 1711756200 | 3.86743838 | 0.03 | 0.87 | 3.79521072 | 3.92796825 | 3.60696284 | 29986 |
| 1711669800 | 3.83389629 | 0.22 | 6.08 | 3.62210529 | 3.83389629 | 3.53352492 | 20359 |
| 1711583400 | 3.61407462 | -0.13 | -3.43 | 3.72899932 | 3.78945372 | 3.56805604 | 20683 |
| 1711497000 | 3.74250769 | 0.19 | 5.34 | 3.55278181 | 3.82989733 | 3.54184099 | 18295 |
| 1711410600 | 3.55276175 | 0.04 | 1.18 | 3.32199745 | 3.6318998 | 3.30798003 | 23296 |
| 1711324200 | 3.51117631 | 0.12 | 3.53 | 3.39975284 | 3.53761584 | 3.38420613 | 16471 |
| 1711237800 | 3.39132754 | 0.13 | 3.95 | 3.27460655 | 3.46779216 | 3.25443983 | 15137 |
| 1711151400 | 3.26238686 | -0.09 | -2.60 | 3.3649527 | 3.43359695 | 3.15916999 | 16895 |
| 1711065000 | 3.34940953 | 0.01 | 0.33 | 3.32199745 | 3.4265558 | 3.25228449 | 19845 |
| 1710978600 | 3.33843825 | 0.31 | 10.40 | 3.05012315 | 3.35496437 | 2.92012546 | 17928 |
| 1710892200 | 3.02393776 | -0.39 | -11.35 | 3.41483155 | 3.41978806 | 2.97348765 | 47155 |
| 1710805800 | 3.411253 | -0.18 | -5.09 | 3.88393315 | 4.55233129 | 3.33647954 | 45820 |
| 1710719400 | 3.59433446 | 0.14 | 4.04 | 3.52118268 | 3.66169399 | 3.26637528 | 49495 |
| 1710633000 | 3.45485056 | -0.47 | -12.08 | 3.88393315 | 3.99267662 | 3.42318941 | 43563 |
| 1710546600 | 3.92958246 | -0.12 | -3.02 | 4.03869345 | 4.13166636 | 3.53533403 | 78724 |
| 1710460200 | 4.05186714 | -0.24 | -5.53 | 4.23469414 | 4.2740748 | 3.86756192 | 33048 |
| 1710373800 | 4.28922128 | 0.13 | 3.00 | 4.13624222 | 4.30737582 | 4.09297426 | 52576 |
| 1710287400 | 4.16411604 | 0.13 | 3.12 | 4.03869345 | 4.18022292 | 3.86660588 | 69351 |
| 1710201000 | 4.03807197 | 0.17 | 4.43 | 2.88167454 | 4.88529553 | 2.88167454 | 88014 |
| 1710114600 | 3.86667555 | -0.21 | -5.05 | 4.01915416 | 4.15994107 | 3.80053952 | 49549 |
| 1710028200 | 4.07239335 | 0.14 | 3.56 | 3.92085518 | 4.15135552 | 3.91270847 | 26289 |
| 1709941800 | 3.93246138 | 0 | 0.07 | 3.97051047 | 4.04268425 | 3.75673351 | 42353 |
| 1709855400 | 3.92967809 | -0 | -0.05 | 3.91920601 | 3.96155056 | 3.71656944 | 40976 |
| 1709769000 | 3.93148621 | 0.06 | 1.56 | 3.84176282 | 3.96364174 | 3.57693361 | 89770 |
| 1709682600 | 3.87118657 | -0.27 | -6.41 | 4.07633839 | 4.80937782 | 3.22389216 | 319059 |
| 1709596200 | 4.13651832 | 0.83 | 25.19 | 2.88167454 | 4.88529553 | 2.88167454 | 686334 |
| 1709509800 | 3.30426824 | -0.08 | -2.43 | 3.37779012 | 3.38278964 | 3.06624932 | 77904 |
| 1709423400 | 3.38641669 | 0.29 | 9.39 | 3.10143418 | 3.38641669 | 3.09749286 | 120465 |
| 1709337000 | 3.09578638 | 0.21 | 7.30 | 2.88167454 | 3.11596513 | 2.88167454 | 44999 |
| 1709250600 | 2.8852243 | 0.11 | 4.15 | 2.80955073 | 3.00367746 | 2.77346532 | 70712 |
| 1709164200 | 2.77025859 | 0.06 | 2.06 | 2.72945373 | 3.023496 | 2.65414564 | 84683 |
| 1709077800 | 2.71447202 | 0.03 | 1.15 | 2.69461424 | 2.78832382 | 2.58392862 | 74267 |
| 1708991400 | 2.68362799 | -0.03 | -1.20 | 2.58986147 | 3.27630036 | 2.53341052 | 57811 |
| 1708905000 | 2.71618851 | 0.12 | 4.46 | 2.59383151 | 2.76614754 | 2.57192652 | 85163 |
| 1708818600 | 2.60012434 | 0.06 | 2.49 | 2.53409616 | 2.61689436 | 2.50000987 | 16245 |
| 1708732200 | 2.53706856 | -0.03 | -1.36 | 2.58986147 | 2.62780035 | 2.4826443 | 16512 |
| 1708645800 | 2.57194367 | -0.04 | -1.52 | 2.60325108 | 2.6421064 | 2.51926438 | 41777 |
| 1708559400 | 2.61174544 | -0.05 | -1.94 | 2.67255234 | 2.70757452 | 2.53058077 | 54081 |
| 1708473000 | 2.66338049 | -0.01 | -0.20 | 2.68269377 | 2.70077925 | 2.54460206 | 46398 |
| 1708386600 | 2.66866853 | 0.04 | 1.36 | 2.32826853 | 2.6860959 | 2.32826853 | 72721 |
| 1708300200 | 2.63280635 | -0 | -0.01 | 2.62907624 | 2.69339061 | 2.59708078 | 49609 |
| 1708213800 | 2.63317415 | -0.02 | -0.75 | 2.64623837 | 2.65144717 | 2.52532616 | 25882 |
| 1708127400 | 2.65294944 | 0.04 | 1.40 | 2.63204163 | 2.73300522 | 2.58943735 | 36025 |
| 1708041000 | 2.61628831 | 0.16 | 6.43 | 2.45711382 | 2.80161855 | 2.4551398 | 171456 |
| 1707954600 | 2.4582906 | 0.04 | 1.86 | 2.41570353 | 2.47801392 | 2.38468179 | 32123 |
| 1707868200 | 2.41339629 | 0 | 0.09 | 2.4197261 | 2.43804541 | 2.35674125 | 20990 |
| 1707781800 | 2.4113106 | 0.07 | 2.91 | 2.32826853 | 2.43217928 | 2.31589072 | 34759 |
| 1707695400 | 2.34303022 | -0.02 | -0.95 | 2.35634015 | 2.38550244 | 2.33572222 | 52178 |
| 1707609000 | 2.36555337 | 0.02 | 1.00 | 2.35795855 | 2.39837896 | 2.29852458 | 10684 |
| 1707522600 | 2.34220632 | 0.01 | 0.52 | 2.32826853 | 2.4059663 | 2.32826853 | 33313 |
| 1707436200 | 2.32999242 | 0.03 | 1.24 | 2.31007547 | 2.34888481 | 2.29348602 | 24342 |
| 1707349800 | 2.30148085 | 0.04 | 1.77 | 2.26047391 | 2.30689866 | 2.22136201 | 13780 |
| 1707263400 | 2.26135833 | 0.01 | 0.53 | 2.24880726 | 2.28642171 | 2.23876752 | 27523 |
| 1707177000 | 2.24934135 | 0.01 | 0.30 | 2.6221115 | 2.75163534 | 2.22584489 | 17783 |
| 1707090600 | 2.24264334 | -0.05 | -2.13 | 2.29575262 | 2.29708507 | 2.23712932 | 24531 |
| 1707004200 | 2.29143487 | 0 | 0.15 | 2.29850043 | 2.32818841 | 2.28479324 | 8554 |
| 1706917800 | 2.28792471 | 0.05 | 2.02 | 2.24010803 | 2.29430948 | 2.22638913 | 23150 |
| 1706831400 | 2.24262016 | 0.01 | 0.24 | 2.2356288 | 2.26685124 | 2.19920916 | 30431 |
| 1706745000 | 2.23723053 | -0.04 | -1.90 | 2.30769567 | 2.31939201 | 2.21196114 | 24111 |
| 1706658600 | 2.28050628 | -0.04 | -1.83 | 2.30915352 | 2.35697952 | 2.28050628 | 13552 |
| 1706572200 | 2.3229677 | 0.05 | 2.10 | 2.6221115 | 2.6915084 | 2.25108967 | 7028 |
| 1706485800 | 2.27526499 | -0.03 | -1.43 | 2.33082181 | 2.3401616 | 2.24850636 | 13000 |
| 1706399400 | 2.30834242 | 0.02 | 0.89 | 2.3074506 | 2.33224547 | 2.28664377 | 11324 |
| 1706313000 | 2.28789522 | 0.08 | 3.77 | 2.20636564 | 2.3490679 | 2.16724644 | 14580 |
| 1706226600 | 2.20471875 | -0.06 | -2.47 | 2.26001554 | 2.27643768 | 2.1723135 | 41389 |
| 1706140200 | 2.26055305 | 0.04 | 1.68 | 2.22611323 | 2.26770597 | 2.19775283 | 25104 |
| 1706053800 | 2.22318395 | -0.01 | -0.66 | 2.24282952 | 2.31293309 | 2.08781017 | 40917 |
| 1705967400 | 2.23786664 | -0.15 | -6.13 | 2.6221115 | 2.67817567 | 2.23055832 | 36395 |
| 1705881000 | 2.38405294 | -0.03 | -1.16 | 2.41779385 | 2.43491558 | 2.37985558 | 29204 |
| 1705794600 | 2.41195115 | 0.02 | 0.80 | 2.38811652 | 2.4223983 | 2.347227 | 16149 |
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
