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 | 0.43934038 | 21.6997981378 | 2.02462888 | 2.54122497 | 1.77200291 | 886083.260431 | CX |
| 4 | -0.37605972 | -13.2414043183 | 2.84002898 | 3.040125 | 0.49290131 | 991103.49313 | CX |
| 12 | 1.26117195 | 104.853239986 | 1.20279731 | 3.040125 | 0.49290131 | 1062415.1813 | CX |
| 26 | 1.97086527 | 399.685524751 | 0.49310399 | 3.040125 | 0.46484973 | 1270510.96408 | CX |
| 52 | 1.87809815 | 320.565072751 | 0.58587111 | 3.040125 | 0.33701685 | 1069928.35975 | CX |
| 156 | 0.9940154 | 67.6222177477 | 1.46995386 | 3.040125 | 0.12235653 | 1525823.4102 | CX |
| 260 | 2.42014626 | 5522.548114 | 0.043823 | 3.040125 | 0.00505374 | 2214772.56675 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713829800 | 2.43720277 | 0.18 | 7.91 | 2.50583083 | 2.54122497 | 2.2915552 | 606565 |
| 1713743400 | 2.25848821 | 0.06 | 2.92 | 2.20544874 | 2.32227667 | 2.17900344 | 619559 |
| 1713657000 | 2.19437333 | 0.2 | 9.90 | 1.98386429 | 2.20631092 | 1.93483684 | 486971 |
| 1713570600 | 1.99671693 | 0.03 | 1.54 | 1.95932931 | 2.03408063 | 1.78158579 | 625397 |
| 1713484200 | 1.96647873 | 0.15 | 8.14 | 1.82321174 | 1.99166933 | 1.78132181 | 924592 |
| 1713397800 | 1.81840284 | -0.12 | -6.10 | 1.93563025 | 1.94440197 | 1.77200291 | 1764399 |
| 1713311400 | 1.936622 | -0.1 | -5.02 | 2.02462888 | 2.05706952 | 1.84171297 | 1175096 |
| 1713225000 | 2.03894816 | -0.18 | -8.17 | 2.50583083 | 2.54122497 | 1.97699225 | 613942 |
| 1713138600 | 2.22031666 | 0.14 | 6.66 | 2.06869799 | 2.25371307 | 1.96162073 | 2395782 |
| 1713052200 | 2.08160438 | -0.06 | -3.01 | 2.11693059 | 2.25150134 | 1.77898954 | 2153531 |
| 1712965800 | 2.14623814 | -0.23 | -9.86 | 2.37813084 | 2.44990696 | 1.94710565 | 1519199 |
| 1712879400 | 2.38109989 | -0.09 | -3.49 | 2.46164753 | 2.47999296 | 2.34460687 | 665883 |
| 1712793000 | 2.46721092 | -0.05 | -1.79 | 2.50583083 | 2.54122497 | 2.38129521 | 868775 |
| 1712706600 | 2.51229617 | -0.22 | -8.06 | 2.72927155 | 2.759088 | 2.47732273 | 806078 |
| 1712620200 | 2.73258527 | 0.13 | 4.82 | 0.49310399 | 2.77535741 | 0.49290131 | 464050 |
| 1712533800 | 2.60683286 | 0.08 | 3.29 | 2.51430488 | 2.6362202 | 2.50564868 | 284007 |
| 1712447400 | 2.52379499 | 0.08 | 3.14 | 2.41982997 | 2.56026228 | 2.41715671 | 451652 |
| 1712361000 | 2.44703743 | -0.14 | -5.45 | 2.58521256 | 2.64567766 | 2.30829185 | 1341048 |
| 1712274600 | 2.58807775 | 0.1 | 3.98 | 2.48402455 | 2.64842807 | 2.43632074 | 775224 |
| 1712188200 | 2.48901271 | -0.14 | -5.27 | 2.60936681 | 2.67048977 | 2.43491658 | 1775227 |
| 1712101800 | 2.62742413 | -0.25 | -8.69 | 2.87558955 | 2.87558955 | 2.62742413 | 1287129 |
| 1712015400 | 2.87758891 | 0.01 | 0.48 | 0.49310399 | 3.040125 | 0.49290131 | 1852317 |
| 1711929000 | 2.86375919 | -0.02 | -0.70 | 2.85336725 | 2.89506236 | 2.77462677 | 373451 |
| 1711842600 | 2.8838167 | 0 | 0.02 | 2.89402325 | 2.91007543 | 2.76756887 | 594567 |
| 1711756200 | 2.88315041 | 0.16 | 5.88 | 2.71281389 | 2.94289069 | 2.71281389 | 1197448 |
| 1711669800 | 2.72303647 | 0.05 | 2.02 | 2.68316297 | 2.75378114 | 2.63455805 | 540845 |
| 1711583400 | 2.6691504 | -0.06 | -2.14 | 2.71152222 | 2.81826636 | 2.59989933 | 777928 |
| 1711497000 | 2.72747753 | -0.1 | -3.46 | 2.84002898 | 2.85990835 | 2.70236489 | 810223 |
| 1711410600 | 2.82518689 | -0.09 | -3.13 | 0.49310399 | 2.9803662 | 0.49290131 | 2243969 |
| 1711324200 | 2.91641141 | 0.04 | 1.53 | 2.91378216 | 2.9682225 | 2.76277481 | 850400 |
| 1711237800 | 2.87241357 | 0.13 | 4.66 | 2.72626393 | 2.91390876 | 2.67469395 | 994904 |
| 1711151400 | 2.74453967 | 0.15 | 5.94 | 2.59682629 | 2.92308891 | 2.58491115 | 1475580 |
| 1711065000 | 2.59064327 | -0.08 | -2.98 | 2.70744118 | 2.81005546 | 2.55665424 | 1091256 |
| 1710978600 | 2.67021985 | 0.55 | 26.20 | 2.11813483 | 2.76366549 | 2.08641516 | 2481749 |
| 1710892200 | 2.11578254 | 0.03 | 1.63 | 2.09395537 | 2.3249465 | 1.96703263 | 1612338 |
| 1710805800 | 2.08193798 | -0.08 | -3.49 | 0.49310399 | 2.25622638 | 0.49290131 | 332040 |
| 1710719400 | 2.15713554 | 0.12 | 6.07 | 2.08995894 | 2.19683585 | 2.03637445 | 659695 |
| 1710633000 | 2.03368093 | -0.16 | -7.45 | 2.19097856 | 2.21587012 | 1.97545036 | 365181 |
| 1710546600 | 2.19732709 | -0.12 | -5.26 | 0.49310399 | 2.23265775 | 0.49290131 | 830683 |
| 1710460200 | 2.3192865 | -0.09 | -3.90 | 2.41591808 | 2.42524473 | 2.20266342 | 478369 |
| 1710373800 | 2.41347019 | 0.06 | 2.34 | 2.34538936 | 2.46949813 | 2.2979058 | 620506 |
| 1710287400 | 2.35822104 | -0.01 | -0.56 | 2.37203045 | 2.4243882 | 2.24579455 | 681566 |
| 1710201000 | 2.37151317 | 0.09 | 3.89 | 0.49310399 | 2.58195617 | 0.49290131 | 1791679 |
| 1710114600 | 2.28272982 | 0.1 | 4.46 | 2.18950742 | 2.54206102 | 2.18950742 | 1816363 |
| 1710028200 | 2.18525159 | -0.03 | -1.15 | 2.19765313 | 2.23313094 | 2.17274981 | 447420 |
| 1709941800 | 2.21068099 | -0.06 | -2.68 | 2.2964332 | 2.2964332 | 2.16480656 | 538568 |
| 1709855400 | 2.27146905 | 0.05 | 2.29 | 2.21865387 | 2.2900475 | 2.1488998 | 525854 |
| 1709769000 | 2.2206576 | 0.06 | 2.67 | 2.14233829 | 2.27864608 | 2.04127375 | 936627 |
| 1709682600 | 2.16281841 | -0.22 | -9.33 | 2.35817226 | 2.38836186 | 1.8419354 | 1472179 |
| 1709596200 | 2.38530327 | -0.01 | -0.30 | 0.49310399 | 2.49003003 | 0.49290131 | 1021836 |
| 1709509800 | 2.39243737 | 0.06 | 2.69 | 2.3364307 | 2.46110261 | 2.21780268 | 725786 |
| 1709423400 | 2.32978414 | -0.02 | -0.85 | 2.34888392 | 2.34888392 | 2.27637026 | 404370 |
| 1709337000 | 2.34985539 | 0.03 | 1.40 | 2.30659928 | 2.39314484 | 2.28230128 | 929980 |
| 1709250600 | 2.31742383 | -0.09 | -3.58 | 2.44384176 | 2.44384176 | 2.23744864 | 1521506 |
| 1709164200 | 2.40340743 | 0.09 | 3.95 | 2.30802034 | 2.66368368 | 2.29643732 | 2995168 |
| 1709077800 | 2.31211252 | 0.04 | 1.97 | 2.30379233 | 2.54302531 | 2.24697197 | 2978465 |
| 1708991400 | 2.26750527 | 0.2 | 9.93 | 0.49310399 | 2.28274411 | 0.49290131 | 1201984 |
| 1708905000 | 2.06266947 | 0.03 | 1.24 | 2.02375865 | 2.07693547 | 1.98111146 | 540517 |
| 1708818600 | 2.03730745 | 0.1 | 5.25 | 1.93009913 | 2.05149489 | 1.88320542 | 570845 |
| 1708732200 | 1.93571908 | -0.08 | -3.76 | 2.0328357 | 2.06129955 | 1.89911589 | 785403 |
| 1708645800 | 2.01138146 | -0.08 | -4.00 | 2.10145906 | 2.14055066 | 1.99560254 | 918594 |
| 1708559400 | 2.09514548 | -0.05 | -2.35 | 2.13016923 | 2.27733575 | 2.01002723 | 1905686 |
| 1708473000 | 2.14559285 | 0.04 | 1.97 | 2.10747814 | 2.23471178 | 2.05459641 | 1209478 |
| 1708386600 | 2.10409504 | 0 | 0.05 | 0.49310399 | 2.31212018 | 0.49290131 | 1457568 |
| 1708300200 | 2.10293857 | 0.08 | 3.90 | 1.99539093 | 2.10748961 | 1.95121763 | 655067 |
| 1708213800 | 2.02397021 | -0.03 | -1.55 | 2.03937871 | 2.10448826 | 1.92282598 | 865543 |
| 1708127400 | 2.0558292 | 0.04 | 2.05 | 1.99442028 | 2.08411761 | 1.94910612 | 1079283 |
| 1708041000 | 2.01444002 | -0 | -0.04 | 2.05115589 | 2.21117552 | 1.97148035 | 3302309 |
| 1707954600 | 2.01527584 | 0.32 | 19.10 | 1.70124527 | 2.03240489 | 1.66313025 | 2166595 |
| 1707868200 | 1.69213782 | 0.12 | 7.83 | 1.59257547 | 1.72353859 | 1.54869017 | 2280377 |
| 1707781800 | 1.56932191 | 0.12 | 8.57 | 0.49310399 | 1.618966 | 0.49290131 | 1194624 |
| 1707695400 | 1.44538335 | 0.02 | 1.51 | 1.41755622 | 1.52018795 | 1.4102824 | 581294 |
| 1707609000 | 1.4238307 | 0.02 | 1.32 | 1.41315378 | 1.47616236 | 1.35900527 | 569694 |
| 1707522600 | 1.40532379 | -0.02 | -1.10 | 1.42031566 | 1.48325067 | 1.40317833 | 1092774 |
| 1707436200 | 1.42097226 | 0.11 | 8.72 | 1.3274157 | 1.45006068 | 1.3028716 | 2099469 |
| 1707349800 | 1.30699541 | 0.11 | 9.47 | 1.19110902 | 1.32168999 | 1.18775643 | 606468 |
| 1707263400 | 1.19396983 | 0.01 | 1.03 | 1.18326046 | 1.20668173 | 1.15644066 | 339937 |
| 1707177000 | 1.18184002 | 0.02 | 1.78 | 0.49310399 | 1.22538577 | 0.49290131 | 287144 |
| 1707090600 | 1.16111594 | -0.04 | -3.49 | 1.20127381 | 1.20272753 | 1.1604135 | 272541 |
| 1707004200 | 1.2030834 | -0.03 | -2.16 | 1.23051372 | 1.24737303 | 1.20261738 | 211595 |
| 1706917800 | 1.22967416 | 0.06 | 4.83 | 1.17521075 | 1.23933466 | 1.17383805 | 475466 |
| 1706831400 | 1.17298491 | -0.01 | -0.79 | 1.18192928 | 1.1912122 | 1.14312338 | 307060 |
| 1706745000 | 1.18231362 | -0.03 | -2.08 | 1.20088151 | 1.24124219 | 1.15955739 | 679731 |
| 1706658600 | 1.20738638 | -0 | -0.26 | 1.20279731 | 1.27525135 | 1.20108809 | 1010865 |
| 1706572200 | 1.21053184 | 0.05 | 4.25 | 0.49310399 | 1.2292511 | 0.49290131 | 699441 |
| 1706485800 | 1.16117107 | -0.03 | -2.70 | 1.1909769 | 1.22749642 | 1.15018058 | 740014 |
| 1706399400 | 1.19336321 | 0.01 | 0.50 | 1.19358784 | 1.21871154 | 1.17949436 | 323091 |
| 1706313000 | 1.18738279 | 0.04 | 3.86 | 1.1484416 | 1.21265501 | 1.13027695 | 536809 |
| 1706226600 | 1.14330575 | -0.02 | -1.60 | 1.15900657 | 1.17459578 | 1.12841106 | 543314 |
| 1706140200 | 1.16184849 | 0.07 | 6.14 | 1.08825225 | 1.16269379 | 1.08175543 | 1016757 |
| 1706053800 | 1.09468325 | 0.05 | 4.52 | 1.05817942 | 1.09468325 | 0.97886995 | 1047467 |
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
