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 | 0.18 | 7.82608695652 | 2.3 | 2.92 | 2.07 | 253629.44601 | CX |
| 4 | -0.7 | -22.0125786164 | 3.18 | 3.57 | 1.94 | 267297.049328 | CX |
| 12 | 1.1 | 79.7101449275 | 1.38 | 3.57 | 1.34 | 356024.056166 | CX |
| 26 | 1.83951 | 287.203547284 | 0.64049 | 3.57 | 0.5358 | 503941.197119 | CX |
| 52 | 1.80014 | 264.78098432 | 0.67986 | 3.57 | 0.39154 | 444574.671823 | CX |
| 156 | 0.82514961 | 49.8624899862 | 1.65485039 | 3.57 | 0.14300569 | 1258147.89262 | CX |
| 260 | 2.429484 | 4809.33565603 | 0.050516 | 3.57 | 0.00566689 | 2014850.60197 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 2.57 | 0.03 | 1.18 | 2.53 | 2.62 | 2.52 | 176889 |
| 1714002600 | 2.54 | -0.37 | -12.71 | 2.7 | 2.81 | 2.53 | 747188 |
| 1713916200 | 2.91 | 0.29 | 11.07 | 2.62 | 2.92 | 2.62 | 15104 |
| 1713829800 | 2.62 | 0 | 0.00 | 2.3 | 2.68 | 2.07 | 351606 |
| 1713743400 | 2.62 | 0.32 | 13.91 | 2.55 | 2.7 | 2.53 | 106954 |
| 1713657000 | 2.3 | -0.02 | -0.86 | 2.3 | 2.31 | 2.25 | 6485 |
| 1713570600 | 2.32 | 0.19 | 8.92 | 2.3 | 2.37 | 2.07 | 371175 |
| 1713484200 | 2.13 | 0.02 | 0.95 | 2.12 | 2.15 | 2.07 | 5132 |
| 1713397800 | 2.11 | -0.16 | -7.05 | 2.25 | 2.28 | 2.07 | 216472 |
| 1713311400 | 2.27 | -0.14 | -5.81 | 2.38 | 2.42 | 2.15 | 1594641 |
| 1713225000 | 2.41 | -0.18 | -6.95 | 2.57 | 2.65 | 2.31 | 515095 |
| 1713138600 | 2.59 | 0.14 | 5.71 | 2.42 | 2.64 | 2.29 | 294509 |
| 1713052200 | 2.45 | -0.07 | -2.78 | 2.51 | 2.64 | 1.94 | 542750 |
| 1712965800 | 2.52 | -0.26 | -9.35 | 2.88 | 2.88 | 2.15 | 583900 |
| 1712879400 | 2.78 | -0.1 | -3.47 | 2.88 | 2.9 | 2.73 | 106072 |
| 1712793000 | 2.88 | -0.05 | -1.71 | 2.93 | 2.97 | 2.76 | 119832 |
| 1712706600 | 2.93 | -0.27 | -8.44 | 3.18 | 3.26 | 2.88 | 156478 |
| 1712620200 | 3.2 | 0.15 | 4.92 | 3.04 | 3.25 | 2.98 | 219674 |
| 1712533800 | 3.05 | 0.13 | 4.45 | 2.96 | 3.1 | 2.95 | 82517 |
| 1712447400 | 2.92 | 0.06 | 2.10 | 2.85 | 2.96 | 2.83 | 2787 |
| 1712361000 | 2.86 | -0.15 | -4.98 | 2.91 | 3.09 | 2.67 | 366298 |
| 1712274600 | 3.01 | 0.1 | 3.44 | 2.91 | 3.09 | 2.85 | 95391 |
| 1712188200 | 2.91 | -0.16 | -5.21 | 3.05 | 3.14 | 2.84 | 204555 |
| 1712101800 | 3.07 | -0.3 | -8.90 | 3.35 | 3.36 | 3.07 | 156439 |
| 1712015400 | 3.37 | 0.02 | 0.60 | 3.38 | 3.57 | 3.16 | 282831 |
| 1711929000 | 3.35 | -0.03 | -0.89 | 3.35 | 3.41 | 3.31 | 1424 |
| 1711842600 | 3.38 | 0.1 | 3.05 | 3.18 | 3.44 | 3.18 | 146140 |
| 1711756200 | 3.28 | 0.1 | 3.14 | 3.18 | 3.31 | 3.18 | 15965 |
| 1711669800 | 3.18 | 0.06 | 1.92 | 3.13 | 3.23 | 3.08 | 117380 |
| 1711583400 | 3.12 | -0.19 | -5.74 | 3.33 | 3.33 | 3.04 | 163852 |
| 1711497000 | 3.31 | 0 | 0.00 | 3.33 | 3.33 | 3.25 | 21907 |
| 1711410600 | 3.31 | -0.05 | -1.49 | 3.36 | 3.5 | 3.16 | 478637 |
| 1711324200 | 3.36 | 0 | 0.00 | 3.34 | 3.47 | 3.34 | 14944 |
| 1711237800 | 3.36 | 0.23 | 7.35 | 3.16 | 3.4 | 3.02 | 74837 |
| 1711151400 | 3.13 | 0.12 | 3.99 | 3.06 | 3.19 | 3.01 | 23974 |
| 1711065000 | 3.01 | -0.11 | -3.53 | 3.17 | 3.29 | 2.94 | 1132851 |
| 1710978600 | 3.12 | 0.75 | 31.65 | 2.55 | 3.26 | 2.46 | 1412361 |
| 1710892200 | 2.37 | -0.12 | -4.82 | 2.44 | 2.49 | 2.34 | 2380 |
| 1710805800 | 2.49 | -0.05 | -1.97 | 2.52 | 2.53 | 2.47 | 209331 |
| 1710719400 | 2.54 | 0.16 | 6.72 | 2.39 | 2.58 | 2.35 | 246317 |
| 1710633000 | 2.38 | -0.19 | -7.39 | 2.57 | 2.6 | 2.3 | 157356 |
| 1710546600 | 2.57 | -0.1 | -3.75 | 2.71 | 2.73 | 2.35 | 426239 |
| 1710460200 | 2.67 | -0.18 | -6.32 | 2.84 | 2.84 | 2.61 | 119060 |
| 1710373800 | 2.85 | 0 | 0.00 | 2.71 | 2.85 | 2.71 | 8639 |
| 1710287400 | 2.85 | 0.03 | 1.06 | 2.8 | 2.87 | 2.8 | 6239 |
| 1710201000 | 2.82 | 0.12 | 4.44 | 2.7 | 3.1 | 2.57 | 1390470 |
| 1710114600 | 2.7 | 0.13 | 5.06 | 2.57 | 3.04 | 2.55 | 1515300 |
| 1710028200 | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | 2.55 | 251048 |
| 1709941800 | 2.6 | -0.01 | -0.38 | 2.61 | 2.79 | 2.53 | 383745 |
| 1709855400 | 2.61 | 0.01 | 0.38 | 2.6 | 2.61 | 2.6 | 203 |
| 1709769000 | 2.6 | 0.07 | 2.77 | 2.52 | 2.69 | 2.39 | 369530 |
| 1709682600 | 2.53 | -0.32 | -11.23 | 2.74 | 2.83 | 2.2 | 1254258 |
| 1709596200 | 2.85 | 0.13 | 4.78 | 2.8 | 2.94 | 2.78 | 372974 |
| 1709509800 | 2.72 | 0.02 | 0.74 | 2.74 | 2.74 | 2.71 | 2940 |
| 1709423400 | 2.7 | -0.05 | -1.82 | 2.74 | 2.74 | 2.67 | 11066 |
| 1709337000 | 2.75 | -0.06 | -2.14 | 2.69 | 2.8 | 2.66 | 516616 |
| 1709250600 | 2.81 | 0.02 | 0.72 | 2.88 | 2.91 | 2.73 | 583329 |
| 1709164200 | 2.79 | 0.08 | 2.95 | 2.72 | 2.8 | 2.69 | 56888 |
| 1709077800 | 2.71 | 0.36 | 15.32 | 2.67 | 3.01 | 2.62 | 2062556 |
| 1708991400 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 5446 |
| 1708905000 | 2.4 | 0.21 | 9.59 | 2.38 | 2.41 | 2.35 | 21185 |
| 1708818600 | 2.19 | -0.2 | -8.37 | 2.26 | 2.27 | 2.19 | 20257 |
| 1708732200 | 2.39 | 0.03 | 1.27 | 2.35 | 2.42 | 2.35 | 19170 |
| 1708645800 | 2.36 | -0.21 | -8.17 | 2.35 | 2.51 | 2.33 | 508803 |
| 1708559400 | 2.57 | 0.05 | 1.98 | 2.35 | 2.57 | 2.35 | 16436 |
| 1708473000 | 2.52 | 0.1 | 4.13 | 2.47 | 2.53 | 2.45 | 40711 |
| 1708386600 | 2.42 | 0.09 | 3.86 | 2.46 | 2.49 | 2.4 | 13980 |
| 1708300200 | 2.33 | -0.03 | -1.27 | 2.35 | 2.36 | 2.33 | 15928 |
| 1708213800 | 2.36 | -0.04 | -1.67 | 2.4 | 2.47 | 2.25 | 447578 |
| 1708127400 | 2.4 | 0.04 | 1.69 | 2.34 | 2.46 | 2.24 | 1810003 |
| 1708041000 | 2.36 | 0.14 | 6.31 | 2.41 | 2.61 | 2.27 | 1808294 |
| 1707954600 | 2.22 | 0.23 | 11.56 | 2 | 2.24 | 1.96 | 576101 |
| 1707868200 | 1.99 | 0.23 | 13.07 | 1.85 | 2.04 | 1.82 | 983172 |
| 1707781800 | 1.76 | 0.1 | 6.02 | 1.71 | 1.76 | 1.71 | 2360 |
| 1707695400 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.65 | 5869 |
| 1707609000 | 1.67 | -0.01 | -0.60 | 1.65 | 1.73 | 1.58 | 430433 |
| 1707522600 | 1.68 | 0.02 | 1.20 | 1.65 | 1.68 | 1.65 | 15819 |
| 1707436200 | 1.66 | 0.24 | 16.90 | 1.55 | 1.7 | 1.52 | 1622694 |
| 1707349800 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 8333 |
| 1707263400 | 1.4 | 0.01 | 0.72 | 1.36 | 1.41 | 1.35 | 161054 |
| 1707177000 | 1.39 | 0.03 | 2.21 | 1.36 | 1.39 | 1.34 | 148747 |
| 1707090600 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.35 | 140359 |
| 1707004200 | 1.41 | -0.03 | -2.08 | 1.44 | 1.46 | 1.41 | 76517 |
| 1706917800 | 1.44 | 0.07 | 5.11 | 1.38 | 1.46 | 1.38 | 135199 |
| 1706831400 | 1.37 | -0.02 | -1.44 | 1.39 | 1.39 | 1.34 | 171696 |
| 1706745000 | 1.39 | -0.03 | -2.11 | 1.42 | 1.45 | 1.36 | 334153 |
| 1706658600 | 1.42 | 0 | 0.00 | 1.42 | 1.49 | 1.41 | 336295 |
| 1706572200 | 1.42 | 0.07 | 5.19 | 1.35 | 1.45 | 1.33 | 378870 |
| 1706485800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.44 | 1.35 | 297184 |
| 1706399400 | 1.4 | 0.01 | 0.72 | 1.39 | 1.43 | 1.38 | 209643 |
| 1706313000 | 1.39 | 0.05 | 3.73 | 1.22 | 1.42 | 1.22 | 318709 |
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
