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 | -0.67039362 | -19.1901675653 | 3.49342244 | 3.6472959 | 2.71980882 | 663.30411739 | CX |
| 4 | -0.63058953 | -18.2588076068 | 3.45361835 | 3.72163601 | 2.71980882 | 633.97739844 | CX |
| 12 | -0.0583841 | -2.02623163083 | 2.88141292 | 4.43271851 | 2.71958199 | 892.56046192 | CX |
| 26 | 1.1751895 | 71.3169958828 | 1.64783932 | 5.17360079 | 0.27468309 | 1578.07571162 | CX |
| 52 | 0.5703601 | 25.3193066045 | 2.25266872 | 5.17360079 | 0.27468309 | 1201.84282888 | CX |
| 156 | -4.02191043 | -58.7574306083 | 6.84493925 | 11.46442757 | 0.27468309 | 2658.78417152 | CX |
| 260 | 2.08475322 | 282.381433167 | 0.7382756 | 11.46442757 | 0.02381528 | 8383.62269039 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713225000 | 2.8495345 | -0.11 | -3.56 | 2.78063207 | 3.03901645 | 2.7335543 | 1521 |
| 1713138600 | 2.95460294 | 0.16 | 5.62 | 2.78063207 | 3.00427076 | 2.7335543 | 171 |
| 1713052200 | 2.79727125 | -0.45 | -13.96 | 3.30191323 | 3.31542375 | 2.71980882 | 785 |
| 1712965800 | 3.251055 | -0.37 | -10.31 | 3.63766768 | 3.6472959 | 3.23174905 | 1620 |
| 1712879400 | 3.6246748 | 0.16 | 4.60 | 3.46293854 | 3.64064799 | 3.41077282 | 308 |
| 1712793000 | 3.4652281 | 0.05 | 1.41 | 3.41728998 | 3.4843901 | 3.29703325 | 23 |
| 1712706600 | 3.41718097 | -0.06 | -1.80 | 3.49342244 | 3.50176975 | 3.35117428 | 213 |
| 1712620200 | 3.47999282 | 0.14 | 4.30 | 3.20113257 | 3.48405495 | 3.15491439 | 356 |
| 1712533800 | 3.33663665 | -0.02 | -0.67 | 3.35511881 | 3.38692455 | 3.3145296 | 12 |
| 1712447400 | 3.35908587 | 0.09 | 2.72 | 3.26083583 | 3.39385361 | 3.24973504 | 46 |
| 1712361000 | 3.2700441 | -0.11 | -3.13 | 3.37587522 | 3.38885775 | 3.20470315 | 34 |
| 1712274600 | 3.37570118 | 0.17 | 5.35 | 3.20113257 | 3.37775598 | 3.15491439 | 733 |
| 1712188200 | 3.20419216 | 0.03 | 0.86 | 3.17655253 | 3.3451733 | 3.17655253 | 69 |
| 1712101800 | 3.17697458 | -0.27 | -7.81 | 3.43761391 | 3.43810153 | 3.17001197 | 44 |
| 1712015400 | 3.4459878 | -0.19 | -5.28 | 3.48743698 | 3.60583549 | 3.38073277 | 112 |
| 1711929000 | 3.63821734 | 0.1 | 2.92 | 3.53806523 | 3.63894631 | 3.5091801 | 178 |
| 1711842600 | 3.53487685 | -0.09 | -2.35 | 3.61953133 | 3.63824561 | 3.52409146 | 473 |
| 1711756200 | 3.6201215 | 0.12 | 3.44 | 3.49518405 | 3.64077918 | 3.4388151 | 532 |
| 1711669800 | 3.49968506 | -0.02 | -0.49 | 3.53192063 | 3.62826832 | 3.46074744 | 587 |
| 1711583400 | 3.51700463 | -0.09 | -2.50 | 3.59974934 | 3.72163601 | 3.46777716 | 108 |
| 1711497000 | 3.60706011 | 0.12 | 3.43 | 3.48743698 | 3.66570866 | 3.4831291 | 869 |
| 1711410600 | 3.48741729 | 0.03 | 0.79 | 3.28965238 | 3.55247122 | 3.27695155 | 1423 |
| 1711324200 | 3.45996813 | 0.07 | 2.15 | 3.38545958 | 3.47223866 | 3.3175776 | 330 |
| 1711237800 | 3.3872416 | 0.12 | 3.81 | 3.25740639 | 3.41651724 | 3.19517284 | 2827 |
| 1711151400 | 3.26289109 | -0.04 | -1.07 | 3.30439287 | 3.36314929 | 3.17585614 | 360 |
| 1711065000 | 3.29826168 | 0.01 | 0.17 | 3.28965238 | 3.37059048 | 3.2280899 | 540 |
| 1710978600 | 3.29279347 | 0.14 | 4.45 | 3.1726357 | 3.54021096 | 2.91582272 | 2907 |
| 1710892200 | 3.15249164 | -0.3 | -8.75 | 3.45361835 | 3.53412937 | 3.04428302 | 557 |
| 1710805800 | 3.4548371 | -0.02 | -0.61 | 3.81652904 | 3.86244706 | 3.37184392 | 318 |
| 1710719400 | 3.47612792 | -0.11 | -3.04 | 3.6194242 | 3.621569 | 3.3063656 | 160 |
| 1710633000 | 3.5849324 | -0.16 | -4.35 | 3.73027586 | 3.75933302 | 3.48274219 | 155 |
| 1710546600 | 3.74793092 | -0.12 | -2.98 | 3.81652904 | 3.86244706 | 3.55302473 | 1165 |
| 1710460200 | 3.86304227 | -0.08 | -2.04 | 3.94467001 | 4.13588131 | 3.71690515 | 1551 |
| 1710373800 | 3.94346333 | 0.01 | 0.20 | 3.93565336 | 4.02356941 | 3.78192218 | 831 |
| 1710287400 | 3.93573978 | 0.13 | 3.41 | 3.81652904 | 3.93892996 | 3.624203 | 335 |
| 1710201000 | 3.80586477 | 0.11 | 2.98 | 2.96423077 | 4.06912 | 2.93955534 | 1380 |
| 1710114600 | 3.69584829 | 0.01 | 0.26 | 3.83656212 | 3.91763392 | 3.67650517 | 859 |
| 1710028200 | 3.68644757 | 0.01 | 0.17 | 3.67513835 | 3.69864457 | 3.66440183 | 0 |
| 1709941800 | 3.68003987 | -0.15 | -3.82 | 3.82106255 | 3.84083785 | 3.61782514 | 148 |
| 1709855400 | 3.82607273 | 0.22 | 6.08 | 3.91193475 | 3.92489356 | 3.61598788 | 1911 |
| 1709769000 | 3.60662566 | -0.02 | -0.44 | 3.58644786 | 4.43271851 | 3.52347607 | 21622 |
| 1709682600 | 3.62242952 | -0.24 | -6.26 | 3.89709362 | 3.95714106 | 3.12586177 | 2981 |
| 1709596200 | 3.86430873 | 0.21 | 5.60 | 2.96423077 | 3.95705724 | 2.93955534 | 509 |
| 1709509800 | 3.65925584 | -0.1 | -2.60 | 3.7509079 | 3.75188876 | 3.50245209 | 666 |
| 1709423400 | 3.75675244 | 0.14 | 3.83 | 3.61431247 | 3.77882895 | 3.56643095 | 727 |
| 1709337000 | 3.61808617 | 0.2 | 5.73 | 3.40733307 | 3.6521704 | 3.39965582 | 2029 |
| 1709250600 | 3.42188575 | 0.22 | 6.93 | 3.18585996 | 3.42188575 | 3.03014616 | 1323 |
| 1709164200 | 3.20002617 | 0.01 | 0.29 | 3.1894438 | 3.3512725 | 3.07391478 | 1022 |
| 1709077800 | 3.19067947 | -0.05 | -1.42 | 3.24313623 | 3.24365236 | 3.04510564 | 1326 |
| 1708991400 | 3.23660504 | 0.04 | 1.19 | 2.96423077 | 3.26827166 | 2.93955534 | 77 |
| 1708905000 | 3.19856725 | 0.04 | 1.34 | 3.1537245 | 3.2892152 | 3.15045688 | 49 |
| 1708818600 | 3.15642053 | -0.01 | -0.29 | 3.15601426 | 3.26047959 | 3.14746189 | 35 |
| 1708732200 | 3.16571562 | -0.03 | -0.89 | 3.20236501 | 3.208315 | 3.14529876 | 0 |
| 1708645800 | 3.19407052 | 0.03 | 1.01 | 3.15669816 | 3.2426609 | 3.14099709 | 36 |
| 1708559400 | 3.16201886 | -0.06 | -1.83 | 3.22695156 | 3.22994994 | 3.09296757 | 16 |
| 1708473000 | 3.22087069 | -0.01 | -0.19 | 3.22910747 | 3.26361064 | 3.14256139 | 601 |
| 1708386600 | 3.22707405 | 0.07 | 2.22 | 2.96423077 | 3.246676 | 2.93955534 | 151 |
| 1708300200 | 3.15688774 | 0.02 | 0.61 | 3.13274326 | 3.1720339 | 3.11089324 | 72 |
| 1708213800 | 3.13762624 | -0 | -0.09 | 3.13750572 | 3.15082776 | 3.07140783 | 186 |
| 1708127400 | 3.1405632 | 0.06 | 1.99 | 3.08801504 | 3.1405632 | 3.07162585 | 73 |
| 1708041000 | 3.07917008 | -0 | -0.05 | 3.08207538 | 3.13932151 | 3.05195522 | 1675 |
| 1707954600 | 3.08060219 | 0.02 | 0.80 | 3.05553902 | 3.1614265 | 3.00311536 | 807 |
| 1707868200 | 3.05617995 | -0.07 | -2.09 | 3.1219984 | 3.14157921 | 2.98065387 | 108 |
| 1707781800 | 3.12130761 | -0.03 | -0.81 | 2.96423077 | 3.18170272 | 2.93955534 | 27 |
| 1707695400 | 3.14684074 | 0.11 | 3.68 | 3.03772768 | 3.35030166 | 2.98618915 | 3701 |
| 1707609000 | 3.0351062 | 0.08 | 2.60 | 2.96449078 | 3.06108626 | 2.94452711 | 49 |
| 1707522600 | 2.95809259 | -0 | -0.13 | 2.96423077 | 3.05468086 | 2.93955534 | 231 |
| 1707436200 | 2.96185477 | 0 | 0.17 | 2.9634266 | 2.98346638 | 2.90292007 | 300 |
| 1707349800 | 2.95689496 | 0.05 | 1.68 | 2.90681215 | 2.95925337 | 2.86447192 | 9 |
| 1707263400 | 2.90794945 | 0.02 | 0.53 | 2.89180965 | 2.9271569 | 2.88295095 | 6 |
| 1707177000 | 2.89249645 | -0.09 | -2.89 | 3.68237162 | 3.77279983 | 2.86963315 | 244 |
| 1707090600 | 2.97850014 | -0.02 | -0.80 | 3.00386476 | 3.01247331 | 2.95783326 | 0 |
| 1707004200 | 3.00266361 | 0.07 | 2.26 | 3.10246176 | 3.10246176 | 2.9953516 | 20 |
| 1706917800 | 2.93639769 | 0.01 | 0.31 | 2.93278192 | 2.94798991 | 2.88613536 | 278 |
| 1706831400 | 2.92722724 | -0.01 | -0.40 | 2.9372 | 2.9372 | 2.80844845 | 735 |
| 1706745000 | 2.93883887 | -0.01 | -0.45 | 2.96109162 | 3.01873713 | 2.92013925 | 622 |
| 1706658600 | 2.9521761 | -0.1 | -3.27 | 3.04264934 | 3.04264934 | 2.9521761 | 37 |
| 1706572200 | 3.05187545 | 0.07 | 2.36 | 3.68237162 | 3.77279983 | 2.95810347 | 40 |
| 1706485800 | 2.98142099 | -0.01 | -0.28 | 2.98889715 | 3.03250554 | 2.95921845 | 0 |
| 1706399400 | 2.98988467 | -0.02 | -0.57 | 3.00737976 | 3.00951317 | 2.93642899 | 10 |
| 1706313000 | 3.00690091 | 0.07 | 2.22 | 2.94370663 | 3.03693954 | 2.87029234 | 53 |
| 1706226600 | 2.94150937 | -0.04 | -1.49 | 2.98120321 | 2.9905288 | 2.89870028 | 48 |
| 1706140200 | 2.98607692 | 0.06 | 1.95 | 2.93696237 | 3.0100731 | 2.89750204 | 40 |
| 1706053800 | 2.92896657 | 0.05 | 1.73 | 2.88141292 | 2.9869308 | 2.71958199 | 2276 |
| 1705967400 | 2.87903567 | -0.2 | -6.59 | 3.68237162 | 3.77279983 | 2.877638 | 24 |
| 1705881000 | 3.08223987 | -0.08 | -2.39 | 3.1566007 | 3.15840142 | 3.08104549 | 160 |
| 1705794600 | 3.15755295 | 0.02 | 0.59 | 3.33681136 | 3.43948605 | 3.13830388 | 1356 |
| 1705708200 | 3.13918353 | -0.03 | -0.88 | 3.17148292 | 3.18115523 | 3.06528515 | 193 |
| 1705621800 | 3.16691895 | -0.04 | -1.30 | 3.21100999 | 3.29437387 | 3.12328477 | 203 |
| 1705535400 | 3.20861155 | -0 | -0.15 | 3.20695168 | 3.2469105 | 3.11020363 | 326 |
| 1705449000 | 3.21343812 | 0.03 | 1.00 | 3.68237162 | 3.77279983 | 3.13404105 | 80 |
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
