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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 5.11953893 | -0.01 | -0.22 | 5.63270737 | 14.40205787 | 4.93726062 | 6186 |
| 1714348200 | 5.1306809 | 0.01 | 0.21 | 5.11602529 | 5.27722049 | 5.11505908 | 187 |
| 1714261800 | 5.1200012 | -0.21 | -3.91 | 5.32416614 | 5.34167753 | 4.93700713 | 1219 |
| 1714175400 | 5.32824024 | -0.18 | -3.26 | 5.5076331 | 5.50911496 | 5.32057143 | 1092 |
| 1714089000 | 5.50759893 | 0.18 | 3.31 | 5.33709207 | 5.59599783 | 5.20693845 | 517 |
| 1714002600 | 5.331168 | -0.31 | -5.57 | 5.64821812 | 5.88665755 | 5.31169345 | 2735 |
| 1713916200 | 5.64592007 | -0.06 | -1.10 | 5.68740734 | 5.76883728 | 5.48816008 | 498 |
| 1713829800 | 5.70885837 | 0.07 | 1.27 | 5.63270737 | 15.272205 | 5.61581909 | 6985 |
| 1713743400 | 5.63719963 | -0.02 | -0.38 | 5.6468726 | 5.89082386 | 5.53457015 | 1687 |
| 1713657000 | 5.65846708 | 0.27 | 5.04 | 5.36834177 | 5.66635591 | 5.24145824 | 1244 |
| 1713570600 | 5.38718746 | 0.5 | 10.17 | 4.87991414 | 5.50610773 | 4.54226842 | 2576 |
| 1713484200 | 4.88996518 | 0.13 | 2.69 | 4.75862417 | 4.90831135 | 4.39503876 | 5837 |
| 1713397800 | 4.76181791 | -0.35 | -6.91 | 5.1253931 | 5.19079307 | 4.61448977 | 3239 |
| 1713311400 | 5.11548013 | -0.07 | -1.36 | 5.18490546 | 5.24957235 | 4.88606709 | 1696 |
| 1713225000 | 5.18612435 | -0.25 | -4.63 | 4.94297816 | 15.19607432 | 4.75780275 | 6063 |
| 1713138600 | 5.43768896 | 0.48 | 9.73 | 4.94297816 | 5.4423405 | 4.75780275 | 739 |
| 1713052200 | 4.95573449 | -0.87 | -14.89 | 5.81988535 | 5.82052983 | 4.39043067 | 5012 |
| 1712965800 | 5.82276946 | -1.37 | -19.05 | 7.18642385 | 7.28825265 | 5.74672585 | 6047 |
| 1712879400 | 7.19273066 | -0.34 | -4.47 | 7.52938823 | 7.68671829 | 6.94591583 | 446 |
| 1712793000 | 7.52915027 | 0.17 | 2.30 | 7.35314059 | 7.57347589 | 6.98995883 | 3004 |
| 1712706600 | 7.35980699 | -0.43 | -5.57 | 7.78288983 | 7.79810969 | 7.2496166 | 495 |
| 1712620200 | 7.79411098 | 0.39 | 5.26 | 7.55544631 | 7.92626562 | 7.29176646 | 6888 |
| 1712533800 | 7.40451534 | -0.17 | -2.20 | 7.5657679 | 7.6512594 | 7.35496474 | 95 |
| 1712447400 | 7.57132488 | 0.08 | 1.08 | 7.46664285 | 7.64127297 | 7.29985277 | 876 |
| 1712361000 | 7.49063126 | -0.06 | -0.76 | 7.55544631 | 7.55544631 | 6.99436023 | 2214 |
| 1712274600 | 7.54787145 | 0.18 | 2.38 | 7.36493325 | 7.97115514 | 7.17106157 | 1201 |
| 1712188200 | 7.3726715 | -0.25 | -3.30 | 7.62716873 | 7.7527721 | 7.13166861 | 1041 |
| 1712101800 | 7.62402458 | -0.6 | -7.26 | 8.21020892 | 8.21020892 | 7.29929837 | 21799 |
| 1712015400 | 8.22129483 | -0.45 | -5.14 | 9.45802696 | 9.82675385 | 7.92146991 | 6733 |
| 1711929000 | 8.6663712 | 0.29 | 3.51 | 8.38037493 | 8.7218823 | 8.3790193 | 3184 |
| 1711842600 | 8.3728837 | -0.43 | -4.87 | 8.79600812 | 8.82763546 | 8.36498362 | 1424 |
| 1711756200 | 8.80162289 | -0.47 | -5.11 | 9.27637037 | 9.27802591 | 8.66369002 | 2898 |
| 1711669800 | 9.27536367 | 0.39 | 4.35 | 8.90882019 | 9.56293667 | 8.81719821 | 5805 |
| 1711583400 | 8.88879277 | -0.57 | -6.01 | 9.45802696 | 9.82675385 | 8.84831328 | 10502 |
| 1711497000 | 9.45766216 | 0.39 | 4.25 | 9.05336228 | 9.7467155 | 9.00513678 | 24514 |
| 1711410600 | 9.07243406 | 0.32 | 3.66 | 5.0653359 | 9.66243113 | 5.05625134 | 8840 |
| 1711324200 | 8.75233587 | 0.61 | 7.46 | 8.06138854 | 8.78308914 | 8.05489971 | 2886 |
| 1711237800 | 8.14467767 | 0.13 | 1.59 | 8.05428839 | 8.5373658 | 8.04257175 | 5137 |
| 1711151400 | 8.01703409 | -0.42 | -4.98 | 8.44126851 | 8.81396254 | 7.83492478 | 2711 |
| 1711065000 | 8.43747458 | -0.94 | -10.00 | 9.38982843 | 9.51499991 | 8.28276846 | 15696 |
| 1710978600 | 9.37531428 | 2.02 | 27.52 | 7.42673741 | 9.44046151 | 7.19893011 | 28825 |
| 1710892200 | 7.35222675 | -0.93 | -11.21 | 8.27295685 | 8.32263402 | 7.2633366 | 6802 |
| 1710805800 | 8.28080325 | -0.63 | -7.04 | 5.0653359 | 15.76584505 | 5.05625134 | 8101 |
| 1710719400 | 8.90794125 | 0.82 | 10.15 | 8.1991536 | 9.04027145 | 8.00660385 | 10081 |
| 1710633000 | 8.08714483 | -1.22 | -13.13 | 9.30022548 | 9.52901104 | 8.01724835 | 4330 |
| 1710546600 | 9.30948153 | -0.79 | -7.85 | 5.0653359 | 9.66243113 | 5.05625134 | 13425 |
| 1710460200 | 10.10200038 | -0.49 | -4.60 | 10.61877185 | 11.22091933 | 9.7002229 | 6805 |
| 1710373800 | 10.58925577 | 0.2 | 1.92 | 10.42389476 | 11.45244574 | 10.42389476 | 14329 |
| 1710287400 | 10.3893458 | 0.44 | 4.41 | 9.96068989 | 10.39111192 | 9.37054283 | 15715 |
| 1710201000 | 9.95052614 | 1.45 | 17.10 | 5.0653359 | 9.95799343 | 5.05625134 | 19694 |
| 1710114600 | 8.49780628 | 0.3 | 3.60 | 8.19922054 | 8.86641569 | 8.18124707 | 10197 |
| 1710028200 | 8.2026984 | 0.96 | 13.29 | 7.24938298 | 8.30145511 | 7.23591417 | 14403 |
| 1709941800 | 7.24030302 | 0.31 | 4.46 | 6.93445076 | 7.98066926 | 6.87134842 | 22398 |
| 1709855400 | 6.93123459 | 1.67 | 31.66 | 5.25607354 | 6.94044454 | 5.25607354 | 13901 |
| 1709769000 | 5.2646577 | 0.15 | 2.93 | 5.0653359 | 5.41512492 | 4.97483553 | 2461 |
| 1709682600 | 5.11502203 | -0.48 | -8.53 | 5.61934128 | 5.92691962 | 4.87322792 | 4367 |
| 1709596200 | 5.59189401 | -0.04 | -0.69 | 5.74897863 | 5.84654284 | 5.40115438 | 7314 |
| 1709509800 | 5.63062157 | -0.12 | -2.07 | 5.74675497 | 5.79895374 | 5.46529199 | 3129 |
| 1709423400 | 5.7495264 | -0.06 | -1.00 | 5.8016365 | 5.83178322 | 5.65272883 | 2237 |
| 1709337000 | 5.80771605 | 0.04 | 0.61 | 5.74897863 | 5.8874745 | 5.61823965 | 1099 |
| 1709250600 | 5.77247021 | -0.33 | -5.34 | 6.08113054 | 6.21458143 | 5.64992157 | 13729 |
| 1709164200 | 6.09825369 | 0.1 | 1.74 | 5.9983653 | 6.44896274 | 5.79904987 | 9795 |
| 1709077800 | 5.9938571 | 0.22 | 3.78 | 5.78644637 | 6.06863058 | 5.77479619 | 1527 |
| 1708991400 | 5.77576015 | 0.38 | 6.98 | 4.79700165 | 11.92763817 | 4.7940066 | 9046 |
| 1708905000 | 5.39904986 | -0.03 | -0.47 | 5.42523255 | 5.44929961 | 5.34250741 | 817 |
| 1708818600 | 5.42433932 | 0.26 | 5.12 | 5.14809825 | 5.47144789 | 5.14198649 | 1093 |
| 1708732200 | 5.16026192 | 0.05 | 1.02 | 5.09357402 | 5.21921529 | 4.96804624 | 2615 |
| 1708645800 | 5.10824667 | -0.07 | -1.44 | 5.16422357 | 5.25394532 | 5.04930344 | 7242 |
| 1708559400 | 5.1830268 | -0.06 | -1.23 | 5.24211834 | 5.25493094 | 4.92358686 | 1278 |
| 1708473000 | 5.24751803 | -0.23 | -4.19 | 5.48161084 | 5.48828732 | 4.9850953 | 3530 |
| 1708386600 | 5.47718375 | -0.05 | -0.83 | 4.79700165 | 12.09335196 | 4.7940066 | 8423 |
| 1708300200 | 5.52329401 | 0.07 | 1.35 | 5.43919979 | 5.54683377 | 5.33181442 | 1015 |
| 1708213800 | 5.44956538 | -0.32 | -5.50 | 5.75986716 | 5.83220566 | 5.36202332 | 3787 |
| 1708127400 | 5.76685344 | 0.07 | 1.16 | 5.69860564 | 6.0737203 | 5.64306405 | 5020 |
| 1708041000 | 5.70062961 | 0.16 | 2.89 | 5.53566041 | 5.77403174 | 5.47367362 | 2018 |
| 1707954600 | 5.54024918 | 0.32 | 6.09 | 5.22859731 | 5.70766872 | 5.16889244 | 2573 |
| 1707868200 | 5.22199368 | -0.21 | -3.90 | 5.44663735 | 5.49913745 | 5.10163001 | 787 |
| 1707781800 | 5.43371376 | 0.26 | 5.05 | 4.79700165 | 5.43637688 | 4.7940066 | 9066 |
| 1707695400 | 5.17272748 | 0.05 | 1.03 | 5.10819621 | 5.29455507 | 5.10111863 | 2731 |
| 1707609000 | 5.11987899 | -0.16 | -3.01 | 5.28604427 | 5.37099784 | 5.06504896 | 5911 |
| 1707522600 | 5.27885005 | 0.47 | 9.74 | 4.79700165 | 5.48989373 | 4.7940066 | 7443 |
| 1707436200 | 4.81049187 | 0.24 | 5.28 | 4.58258958 | 4.85661418 | 4.57727013 | 1625 |
| 1707349800 | 4.5690351 | 0.09 | 2.09 | 4.45828934 | 4.57088896 | 4.33341469 | 1154 |
| 1707263400 | 4.47559241 | 0.07 | 1.58 | 4.40666428 | 4.49915152 | 4.3651694 | 1509 |
| 1707177000 | 4.40616116 | 0.1 | 2.43 | 4.04560008 | 4.53782147 | 3.99408807 | 7847 |
| 1707090600 | 4.30178561 | -0.08 | -1.73 | 4.37838469 | 4.41364637 | 4.29183436 | 958 |
| 1707004200 | 4.37742294 | -0.05 | -1.03 | 4.42498045 | 4.44223025 | 4.32497498 | 434 |
| 1706917800 | 4.42320157 | -0.17 | -3.69 | 4.59645748 | 4.63032297 | 4.3814768 | 3923 |
| 1706831400 | 4.59271943 | -0.05 | -1.07 | 4.6605024 | 4.66064576 | 4.42197107 | 13880 |
| 1706745000 | 4.64236589 | -0.07 | -1.48 | 4.73267624 | 4.94752178 | 4.61184757 | 5513 |
| 1706658600 | 4.7121912 | 0.23 | 5.03 | 4.45760353 | 4.83493703 | 4.45477503 | 8268 |
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
