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 | 0.01 | 0.381679389313 | 2.62 | 3.08 | 2.49 | 22502.3297397 | CX |
| 4 | -1.79 | -40.4977375566 | 4.42 | 4.75 | 2.29 | 57495.9588783 | CX |
| 12 | -0.21 | -7.39436619718 | 2.84 | 4.83 | 2.29 | 78253.3702458 | CX |
| 26 | 0.47 | 21.7592592593 | 2.16 | 4.83 | 2.06 | 101228.558734 | CX |
| 52 | 0.39 | 17.4107142857 | 2.24 | 4.83 | 1.51 | 88885.4671481 | CX |
| 156 | -8.82 | -77.0305676856 | 11.45 | 21.17 | 1.31 | 113084.711337 | CX |
| 260 | 2.56180513 | 3756.59507819 | 0.06819487 | 23.88 | 0.04001119 | 162249.635512 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 2.7 | -0.12 | -4.26 | 2.82 | 2.92 | 2.67 | 23932 |
| 1713916200 | 2.82 | -0.16 | -5.37 | 2.96 | 2.98 | 2.68 | 15527 |
| 1713829800 | 2.98 | 0.11 | 3.83 | 2.87 | 2.98 | 2.87 | 18094 |
| 1713743400 | 2.87 | -0.08 | -2.71 | 2.95 | 2.96 | 2.8 | 33022 |
| 1713657000 | 2.95 | 0.15 | 5.36 | 2.77 | 2.97 | 2.74 | 13640 |
| 1713570600 | 2.8 | 0.11 | 4.09 | 2.69 | 3.08 | 2.49 | 46557 |
| 1713484200 | 2.69 | 0.08 | 3.07 | 2.62 | 2.72 | 2.53 | 6740 |
| 1713397800 | 2.61 | -0.11 | -4.04 | 2.77 | 2.77 | 2.54 | 46528 |
| 1713311400 | 2.72 | -0.05 | -1.81 | 2.77 | 2.81 | 2.61 | 55141 |
| 1713225000 | 2.77 | -0.05 | -1.77 | 2.79 | 3.05 | 2.67 | 93335 |
| 1713138600 | 2.82 | 0.11 | 4.06 | 2.66 | 3.08 | 2.55 | 81941 |
| 1713052200 | 2.71 | -0.37 | -12.01 | 3.08 | 3.43 | 2.29 | 146723 |
| 1712965800 | 3.08 | -0.51 | -14.21 | 3.64 | 3.77 | 2.8 | 217806 |
| 1712879400 | 3.59 | -0.05 | -1.37 | 3.64 | 3.75 | 3.55 | 36231 |
| 1712793000 | 3.64 | -0.06 | -1.62 | 3.68 | 3.71 | 3.46 | 89601 |
| 1712706600 | 3.7 | -0.28 | -7.04 | 3.98 | 4.01 | 3.67 | 50395 |
| 1712620200 | 3.98 | 0.28 | 7.57 | 3.69 | 4.15 | 3.62 | 98172 |
| 1712533800 | 3.7 | 0.02 | 0.54 | 3.67 | 3.79 | 3.63 | 18243 |
| 1712447400 | 3.68 | 0.06 | 1.66 | 3.62 | 3.69 | 3.62 | 5067 |
| 1712361000 | 3.62 | -0.13 | -3.47 | 3.69 | 3.76 | 3.54 | 37882 |
| 1712274600 | 3.75 | 0.06 | 1.63 | 3.7 | 3.93 | 3.57 | 40775 |
| 1712188200 | 3.69 | -0.04 | -1.07 | 3.73 | 4.16 | 3.61 | 87081 |
| 1712101800 | 3.73 | -0.39 | -9.47 | 4.1 | 4.18 | 3.73 | 106292 |
| 1712015400 | 4.12 | -0.2 | -4.63 | 4.32 | 4.36 | 4 | 77490 |
| 1711929000 | 4.32 | 0.09 | 2.13 | 4.23 | 4.4 | 4.23 | 13729 |
| 1711842600 | 4.23 | -0.2 | -4.51 | 4.41 | 4.44 | 4.21 | 43276 |
| 1711756200 | 4.43 | -0.26 | -5.54 | 4.69 | 4.75 | 4.37 | 28221 |
| 1711669800 | 4.69 | 0.27 | 6.11 | 4.42 | 4.74 | 4.3 | 78432 |
| 1711583400 | 4.42 | -0.13 | -2.86 | 4.54 | 4.69 | 4.39 | 98135 |
| 1711497000 | 4.55 | -0.13 | -2.78 | 4.68 | 4.76 | 4.48 | 51566 |
| 1711410600 | 4.68 | 0.42 | 9.86 | 4.24 | 4.81 | 4.21 | 167155 |
| 1711324200 | 4.26 | 0.16 | 3.90 | 4.05 | 4.42 | 4.04 | 46046 |
| 1711237800 | 4.1 | 0.15 | 3.80 | 3.96 | 4.18 | 3.91 | 23027 |
| 1711151400 | 3.95 | -0.06 | -1.50 | 4.03 | 4.15 | 3.85 | 53464 |
| 1711065000 | 4.01 | 0.36 | 9.86 | 3.65 | 4.13 | 3.63 | 188930 |
| 1710978600 | 3.65 | 0.37 | 11.28 | 3.27 | 3.66 | 3.17 | 100076 |
| 1710892200 | 3.28 | -0.31 | -8.64 | 3.76 | 3.76 | 3.2 | 32944 |
| 1710805800 | 3.59 | -0.17 | -4.52 | 3.75 | 3.85 | 3.52 | 35176 |
| 1710719400 | 3.76 | 0.1 | 2.73 | 3.67 | 3.84 | 3.49 | 59027 |
| 1710633000 | 3.66 | -0.28 | -7.11 | 3.93 | 4.06 | 3.56 | 223415 |
| 1710546600 | 3.94 | -0.43 | -9.84 | 4.37 | 4.4 | 3.74 | 232533 |
| 1710460200 | 4.37 | -0.14 | -3.10 | 4.5 | 4.54 | 4.1 | 89985 |
| 1710373800 | 4.51 | -0.14 | -3.01 | 4.65 | 4.83 | 3.93 | 74542 |
| 1710287400 | 4.65 | 0.34 | 7.89 | 4.34 | 4.71 | 4.1 | 96059 |
| 1710201000 | 4.31 | 0.38 | 9.67 | 4.01 | 4.36 | 3.72 | 358065 |
| 1710114600 | 3.93 | -0.03 | -0.76 | 3.96 | 4.14 | 3.83 | 92004 |
| 1710028200 | 3.96 | 0.03 | 0.76 | 3.93 | 4.09 | 3.92 | 57929 |
| 1709941800 | 3.93 | -0.19 | -4.61 | 4.12 | 4.19 | 3.81 | 93338 |
| 1709855400 | 4.12 | 0.1 | 2.49 | 4.02 | 4.18 | 3.98 | 51336 |
| 1709769000 | 4.02 | 0.31 | 8.36 | 3.72 | 4.08 | 3.57 | 161301 |
| 1709682600 | 3.71 | -0.36 | -8.85 | 4.06 | 4.33 | 3.15 | 445546 |
| 1709596200 | 4.07 | -0.01 | -0.25 | 4.09 | 4.24 | 3.95 | 49180 |
| 1709509800 | 4.08 | -0.18 | -4.23 | 4.19 | 4.36 | 3.68 | 41049 |
| 1709423400 | 4.26 | 0.06 | 1.43 | 4.19 | 4.38 | 4.11 | 45080 |
| 1709337000 | 4.2 | 0.34 | 8.81 | 3.58 | 4.22 | 3.58 | 174607 |
| 1709250600 | 3.86 | 0.21 | 5.75 | 3.65 | 4.17 | 3.58 | 234451 |
| 1709164200 | 3.65 | 0.07 | 1.96 | 3.58 | 3.75 | 3.2 | 110436 |
| 1709077800 | 3.58 | -0.18 | -4.79 | 3.24 | 3.8 | 3.24 | 150918 |
| 1708991400 | 3.76 | 0.13 | 3.58 | 3.61 | 3.86 | 3.61 | 64979 |
| 1708905000 | 3.63 | -0.09 | -2.42 | 3.74 | 3.76 | 3.55 | 59039 |
| 1708818600 | 3.72 | 0.34 | 10.06 | 3.24 | 3.85 | 3.24 | 181361 |
| 1708732200 | 3.38 | 0.14 | 4.32 | 3.24 | 3.56 | 3.15 | 92539 |
| 1708645800 | 3.24 | -0.02 | -0.61 | 3.26 | 3.41 | 3.18 | 51784 |
| 1708559400 | 3.26 | -0.17 | -4.96 | 3.42 | 3.43 | 3.15 | 9585 |
| 1708473000 | 3.43 | -0.11 | -3.11 | 3.54 | 3.57 | 3.29 | 23056 |
| 1708386600 | 3.54 | 0.05 | 1.43 | 3.5 | 3.64 | 3.47 | 32390 |
| 1708300200 | 3.49 | 0.09 | 2.65 | 3.41 | 3.51 | 3.37 | 6819 |
| 1708213800 | 3.4 | 0.01 | 0.29 | 3.38 | 3.43 | 3.26 | 41643 |
| 1708127400 | 3.39 | -0.08 | -2.31 | 3.46 | 3.48 | 3.28 | 80100 |
| 1708041000 | 3.47 | 0.06 | 1.76 | 3.42 | 3.55 | 3.37 | 64498 |
| 1707954600 | 3.41 | 0.03 | 0.89 | 3.38 | 3.77 | 3.34 | 82087 |
| 1707868200 | 3.38 | 0.03 | 0.90 | 3.35 | 3.4 | 3.2 | 99066 |
| 1707781800 | 3.35 | 0.15 | 4.69 | 3.21 | 3.39 | 3.13 | 74132 |
| 1707695400 | 3.2 | 0 | 0.00 | 3.19 | 3.23 | 3.13 | 25233 |
| 1707609000 | 3.2 | 0.01 | 0.31 | 3.19 | 3.35 | 3.12 | 85844 |
| 1707522600 | 3.19 | 0.08 | 2.57 | 3.1 | 3.3 | 3.07 | 30635 |
| 1707436200 | 3.11 | 0 | 0.00 | 3.11 | 3.2 | 3.07 | 35062 |
| 1707349800 | 3.11 | 0.13 | 4.36 | 2.99 | 3.14 | 2.98 | 27193 |
| 1707263400 | 2.98 | 0.11 | 3.83 | 2.88 | 3.05 | 2.86 | 53731 |
| 1707177000 | 2.87 | -0.01 | -0.35 | 2.86 | 2.92 | 2.81 | 22309 |
| 1707090600 | 2.88 | 0 | 0.00 | 2.88 | 2.97 | 2.83 | 17673 |
| 1707004200 | 2.88 | -0.06 | -2.04 | 2.94 | 2.96 | 2.88 | 32582 |
| 1706917800 | 2.94 | 0.04 | 1.38 | 2.89 | 2.96 | 2.89 | 20015 |
| 1706831400 | 2.9 | 0.07 | 2.47 | 2.84 | 2.91 | 2.79 | 12695 |
| 1706745000 | 2.83 | -0.13 | -4.39 | 2.97 | 2.98 | 2.8 | 30223 |
| 1706658600 | 2.96 | -0.04 | -1.33 | 3 | 3.04 | 2.95 | 36616 |
| 1706572200 | 3 | 0.07 | 2.39 | 2.91 | 3.01 | 2.91 | 26818 |
| 1706485800 | 2.93 | -0.05 | -1.68 | 2.98 | 3.05 | 2.89 | 23826 |
| 1706399400 | 2.98 | 0.02 | 0.68 | 2.96 | 3.02 | 2.96 | 25259 |
| 1706313000 | 2.96 | 0.08 | 2.78 | 2.88 | 3.01 | 2.86 | 55001 |
| 1706226600 | 2.88 | -0.07 | -2.37 | 2.95 | 2.96 | 2.81 | 15818 |
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
