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 | -0.85 | -20.6310679612 | 4.12 | 4.29 | 3.57 | 106545.193839 | CX |
| 4 | -0.9 | -21.5827338129 | 4.17 | 6.06 | 3.12 | 432135.097204 | CX |
| 12 | 1.95 | 147.727272727 | 1.32 | 6.06 | 1.3 | 553176.628378 | CX |
| 26 | 2.34 | 251.612903226 | 0.93 | 6.06 | 0.9 | 359966.780522 | CX |
| 52 | 1.37 | 72.1052631579 | 1.9 | 6.06 | 0.82 | 207684.730009 | CX |
| 156 | -18.25833416 | -84.8107151455 | 21.52833416 | 39.34 | 0.82 | 127277.002121 | CX |
| 260 | 1.37108189 | 72.2033184464 | 1.89891811 | 45.26388768 | 0.82 | 111758.042028 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3.57 | -0.09 | -2.46 | 3.69 | 3.72 | 3.57 | 50936 |
| 1714261800 | 3.66 | -0.06 | -1.61 | 3.74 | 3.76 | 3.57 | 77842 |
| 1714175400 | 3.72 | -0.18 | -4.62 | 3.93 | 4.03 | 3.66 | 108364 |
| 1714089000 | 3.9 | 0.14 | 3.72 | 3.78 | 3.95 | 3.58 | 134659 |
| 1714002600 | 3.76 | -0.15 | -3.84 | 3.91 | 3.99 | 3.69 | 95789 |
| 1713916200 | 3.91 | -0.11 | -2.74 | 4.04 | 4.13 | 3.89 | 94551 |
| 1713829800 | 4.02 | -0.12 | -2.90 | 4.12 | 4.29 | 3.99 | 183672 |
| 1713743400 | 4.14 | -0.38 | -8.41 | 4.49 | 4.71 | 3.89 | 252867 |
| 1713657000 | 4.52 | 0.82 | 22.16 | 3.69 | 4.83 | 3.58 | 284324 |
| 1713570600 | 3.7 | -0.33 | -8.19 | 3.98 | 4.04 | 3.12 | 322068 |
| 1713484200 | 4.03 | 0.19 | 4.95 | 3.83 | 4.1 | 3.75 | 145864 |
| 1713397800 | 3.84 | -0.5 | -11.52 | 4.27 | 4.33 | 3.67 | 210406 |
| 1713311400 | 4.34 | 0.02 | 0.46 | 4.31 | 4.41 | 3.93 | 210962 |
| 1713225000 | 4.32 | -0.29 | -6.29 | 4.69 | 4.95 | 4.22 | 270641 |
| 1713138600 | 4.61 | 0.03 | 0.66 | 4.78 | 4.84 | 4.18 | 256195 |
| 1713052200 | 4.58 | -0.2 | -4.18 | 4.84 | 5.35 | 3.86 | 514944 |
| 1712965800 | 4.78 | -0.54 | -10.15 | 5.32 | 5.54 | 4.31 | 502262 |
| 1712879400 | 5.32 | 0.14 | 2.70 | 5.21 | 5.51 | 5.07 | 186679 |
| 1712793000 | 5.18 | -0.11 | -2.08 | 5.23 | 5.46 | 4.89 | 301396 |
| 1712706600 | 5.29 | -0.67 | -11.24 | 5.95 | 5.98 | 4.85 | 914421 |
| 1712620200 | 5.96 | 0.67 | 12.67 | 5.35 | 6.06 | 5.09 | 1424654 |
| 1712533800 | 5.29 | 1.03 | 24.18 | 4.23 | 5.9 | 4.23 | 1750907 |
| 1712447400 | 4.26 | 0.26 | 6.50 | 4.01 | 4.34 | 3.95 | 156321 |
| 1712361000 | 4 | -0.37 | -8.47 | 4.35 | 4.39 | 3.91 | 205654 |
| 1712274600 | 4.37 | 0.55 | 14.40 | 3.81 | 4.96 | 3.76 | 678783 |
| 1712188200 | 3.82 | -0.06 | -1.55 | 3.87 | 3.93 | 3.62 | 219779 |
| 1712101800 | 3.88 | -0.21 | -5.13 | 4.1 | 4.15 | 3.63 | 368373 |
| 1712015400 | 4.09 | -0.11 | -2.62 | 4.17 | 4.56 | 3.93 | 2176455 |
| 1711929000 | 4.2 | -0.18 | -4.11 | 4.38 | 4.68 | 4.1 | 599535 |
| 1711842600 | 4.38 | -0.1 | -2.23 | 4.6 | 5.49 | 4.26 | 2367387 |
| 1711756200 | 4.48 | 1.86 | 70.99 | 2.61 | 5.15 | 2.54 | 3811823 |
| 1711669800 | 2.62 | -0.09 | -3.32 | 2.7 | 2.75 | 2.56 | 223845 |
| 1711583400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.79 | 2.65 | 199594 |
| 1711497000 | 2.67 | 0.13 | 5.12 | 2.57 | 2.82 | 2.53 | 520183 |
| 1711410600 | 2.54 | -0.24 | -8.63 | 2.8 | 2.94 | 2.49 | 905498 |
| 1711324200 | 2.78 | 0.52 | 23.01 | 2.24 | 3.25 | 2.22 | 2188701 |
| 1711237800 | 2.26 | 0.03 | 1.35 | 2.24 | 2.32 | 2.18 | 305275 |
| 1711151400 | 2.23 | -0.12 | -5.11 | 2.34 | 2.39 | 2.16 | 174043 |
| 1711065000 | 2.35 | -0.14 | -5.62 | 2.51 | 2.53 | 2.27 | 182191 |
| 1710978600 | 2.49 | 0.19 | 8.26 | 2.31 | 2.51 | 2.23 | 192903 |
| 1710892200 | 2.3 | -0.23 | -9.09 | 2.54 | 2.56 | 2.17 | 333428 |
| 1710805800 | 2.53 | -0.13 | -4.89 | 2.65 | 2.8 | 2.47 | 370510 |
| 1710719400 | 2.66 | 0.16 | 6.40 | 2.52 | 3 | 2.45 | 194339 |
| 1710633000 | 2.5 | -0.3 | -10.71 | 2.82 | 3.02 | 2.46 | 388523 |
| 1710546600 | 2.8 | 0.09 | 3.32 | 2.77 | 3.34 | 2.46 | 1785272 |
| 1710460200 | 2.71 | 0 | 0.00 | 2.69 | 2.85 | 2.52 | 327601 |
| 1710373800 | 2.71 | 0.02 | 0.74 | 2.68 | 2.97 | 2.5 | 624246 |
| 1710287400 | 2.69 | -0.33 | -10.93 | 3.01 | 3.2 | 2.62 | 1011288 |
| 1710201000 | 3.02 | -0.45 | -12.97 | 3.52 | 4.48 | 2.87 | 4655851 |
| 1710114600 | 3.47 | 1.49 | 75.25 | 1.98 | 4.5 | 1.94 | 7710645 |
| 1710028200 | 1.98 | 0.17 | 9.39 | 1.81 | 2.13 | 1.8 | 483467 |
| 1709941800 | 1.81 | -0.06 | -3.21 | 1.87 | 1.91 | 1.78 | 149933 |
| 1709855400 | 1.87 | 0.09 | 5.06 | 1.78 | 1.93 | 1.75 | 240137 |
| 1709769000 | 1.78 | 0.04 | 2.30 | 1.73 | 1.83 | 1.7 | 186917 |
| 1709682600 | 1.74 | -0.1 | -5.43 | 1.84 | 1.96 | 1.67 | 358500 |
| 1709596200 | 1.84 | -0.14 | -7.07 | 1.97 | 1.99 | 1.75 | 277418 |
| 1709509800 | 1.98 | 0.25 | 14.45 | 1.73 | 2.09 | 1.71 | 704160 |
| 1709423400 | 1.73 | 0.07 | 4.22 | 1.68 | 1.74 | 1.59 | 113940 |
| 1709337000 | 1.66 | 0.02 | 1.22 | 1.66 | 1.69 | 1.58 | 153849 |
| 1709250600 | 1.64 | 0.07 | 4.46 | 1.57 | 1.75 | 1.55 | 230679 |
| 1709164200 | 1.57 | -0.01 | -0.63 | 1.57 | 1.66 | 1.5 | 217108 |
| 1709077800 | 1.58 | 0.01 | 0.64 | 1.55 | 1.6 | 1.53 | 99649 |
| 1708991400 | 1.57 | 0 | 0.00 | 1.56 | 1.62 | 1.43 | 276052 |
| 1708905000 | 1.57 | -0.02 | -1.26 | 1.6 | 1.63 | 1.54 | 114946 |
| 1708818600 | 1.59 | 0.07 | 4.61 | 1.52 | 1.66 | 1.38 | 132808 |
| 1708732200 | 1.52 | -0.02 | -1.30 | 1.52 | 1.6 | 1.51 | 115061 |
| 1708645800 | 1.54 | 0.05 | 3.36 | 1.48 | 1.7 | 1.45 | 253817 |
| 1708559400 | 1.49 | -0.03 | -1.97 | 1.52 | 1.53 | 1.45 | 90476 |
| 1708473000 | 1.52 | 0.02 | 1.33 | 1.5 | 1.55 | 1.38 | 81176 |
| 1708386600 | 1.5 | 0.02 | 1.35 | 1.5 | 1.55 | 1.46 | 109505 |
| 1708300200 | 1.48 | 0.01 | 0.68 | 1.47 | 1.52 | 1.39 | 73300 |
| 1708213800 | 1.47 | -0.05 | -3.29 | 1.53 | 1.56 | 1.38 | 37728 |
| 1708127400 | 1.52 | 0 | 0.00 | 1.52 | 1.6 | 1.49 | 111921 |
| 1708041000 | 1.52 | 0.03 | 2.01 | 1.49 | 1.57 | 1.46 | 66962 |
| 1707954600 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.47 | 60240 |
| 1707868200 | 1.5 | 0.04 | 2.74 | 1.46 | 1.52 | 1.38 | 53452 |
| 1707781800 | 1.46 | 0.03 | 2.10 | 1.41 | 1.49 | 1.37 | 119471 |
| 1707695400 | 1.43 | 0.02 | 1.42 | 1.43 | 1.44 | 1.36 | 36559 |
| 1707609000 | 1.41 | -0.02 | -1.40 | 1.43 | 1.52 | 1.37 | 30350 |
| 1707522600 | 1.43 | 0.06 | 4.38 | 1.37 | 1.47 | 1.36 | 84505 |
| 1707436200 | 1.37 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 16046 |
| 1707349800 | 1.37 | -0.01 | -0.72 | 1.38 | 1.4 | 1.33 | 42178 |
| 1707263400 | 1.38 | 0.02 | 1.47 | 1.36 | 1.45 | 1.32 | 84069 |
| 1707177000 | 1.36 | 0.04 | 3.03 | 1.32 | 1.36 | 1.3 | 87966 |
| 1707090600 | 1.32 | -0.04 | -2.94 | 1.37 | 1.38 | 1.3 | 25671 |
| 1707004200 | 1.36 | 0 | 0.00 | 1.38 | 1.38 | 1.32 | 19008 |
| 1706917800 | 1.36 | 0 | 0.00 | 1.35 | 1.43 | 1.35 | 35944 |
| 1706831400 | 1.36 | 0.01 | 0.74 | 1.33 | 1.38 | 1.31 | 37099 |
| 1706745000 | 1.35 | -0.06 | -4.26 | 1.41 | 1.49 | 1.33 | 41575 |
| 1706658600 | 1.41 | -0.02 | -1.40 | 1.43 | 1.49 | 1.37 | 100018 |
| 1706572200 | 1.43 | -0.01 | -0.69 | 1.45 | 1.48 | 1.42 | 96627 |
| 1706485800 | 1.44 | -0.01 | -0.69 | 1.45 | 1.46 | 1.41 | 30647 |
| 1706399400 | 1.45 | 0.02 | 1.40 | 1.41 | 1.46 | 1.4 | 73174 |
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
