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 | 0.21 | 8.64197530864 | 2.43 | 3.29 | 2.19 | 3918087.50888 | CX |
| 4 | -0.8 | -23.2558139535 | 3.44 | 3.85 | 2.13 | 4801960.59198 | CX |
| 12 | 1.15 | 77.1812080537 | 1.49 | 3.85 | 1.45 | 7204525.11621 | CX |
| 26 | 1.9594 | 287.893035557 | 0.6806 | 3.85 | 0.5693 | 7532214.79575 | CX |
| 52 | 1.8976 | 255.603448276 | 0.7424 | 3.85 | 0.4037 | 5295164.33992 | CX |
| 156 | 0.22258776 | 9.20768730781 | 2.41741224 | 3.85 | 0.15121808 | 3311463.00561 | CX |
| 260 | 2.5834215 | 4566.08340624 | 0.0565785 | 3.85 | 0.00622125 | 3569067.96552 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 2.67 | -0.04 | -1.48 | 2.71 | 2.8 | 2.61 | 2878560 |
| 1714002600 | 2.71 | -0.17 | -5.90 | 2.91 | 3.29 | 2.54 | 4189068 |
| 1713916200 | 2.88 | -0.15 | -4.95 | 3.02 | 3.14 | 2.86 | 4465981 |
| 1713829800 | 3.03 | 0.23 | 8.21 | 2.81 | 3.04 | 2.77 | 3402904 |
| 1713743400 | 2.8 | 0.08 | 2.94 | 2.71 | 2.91 | 2.69 | 4305416 |
| 1713657000 | 2.72 | 0.26 | 10.57 | 2.44 | 2.73 | 2.39 | 3148278 |
| 1713570600 | 2.46 | 0.01 | 0.41 | 2.43 | 2.53 | 2.19 | 5036401 |
| 1713484200 | 2.45 | 0.19 | 8.41 | 2.27 | 2.48 | 2.2 | 4062058 |
| 1713397800 | 2.26 | -0.14 | -5.83 | 2.39 | 2.42 | 2.19 | 8044398 |
| 1713311400 | 2.4 | -0.13 | -5.14 | 2.52 | 2.57 | 2.28 | 3759137 |
| 1713225000 | 2.53 | -0.23 | -8.33 | 2.72 | 2.85 | 2.45 | 3001735 |
| 1713138600 | 2.76 | 0.21 | 8.24 | 2.53 | 2.79 | 2.4 | 5416112 |
| 1713052200 | 2.55 | -0.1 | -3.77 | 2.62 | 2.79 | 2.13 | 9151166 |
| 1712965800 | 2.65 | -0.34 | -11.37 | 2.98 | 3.08 | 2.32 | 8410174 |
| 1712879400 | 2.99 | -0.1 | -3.24 | 3.08 | 3.11 | 2.93 | 3978525 |
| 1712793000 | 3.09 | -0.1 | -3.13 | 3.17 | 3.22 | 2.97 | 3108474 |
| 1712706600 | 3.19 | -0.29 | -8.33 | 3.48 | 3.54 | 3.13 | 2789056 |
| 1712620200 | 3.48 | 0.17 | 5.14 | 3.31 | 3.52 | 3.23 | 4546359 |
| 1712533800 | 3.31 | 0.1 | 3.12 | 3.2 | 3.37 | 3.19 | 2753257 |
| 1712447400 | 3.21 | 0.11 | 3.55 | 3.07 | 3.24 | 3.06 | 2004149 |
| 1712361000 | 3.1 | -0.17 | -5.20 | 3.26 | 3.36 | 2.91 | 4473988 |
| 1712274600 | 3.27 | 0.12 | 3.81 | 3.12 | 3.35 | 3.08 | 3938823 |
| 1712188200 | 3.15 | -0.15 | -4.55 | 3.29 | 3.36 | 3.08 | 5932188 |
| 1712101800 | 3.3 | -0.31 | -8.59 | 3.59 | 3.62 | 3.29 | 8538536 |
| 1712015400 | 3.61 | -0.04 | -1.10 | 3.65 | 3.85 | 3.39 | 8931198 |
| 1711929000 | 3.65 | -0.01 | -0.27 | 3.64 | 3.7 | 3.52 | 2989634 |
| 1711842600 | 3.66 | 0 | 0.00 | 3.71 | 3.78 | 3.51 | 4522033 |
| 1711756200 | 3.66 | 0.22 | 6.40 | 3.44 | 3.78 | 3.42 | 6677272 |
| 1711669800 | 3.44 | 0.07 | 2.08 | 3.37 | 3.49 | 3.32 | 4108796 |
| 1711583400 | 3.37 | -0.09 | -2.60 | 3.46 | 3.57 | 3.28 | 4941819 |
| 1711497000 | 3.46 | -0.14 | -3.89 | 3.61 | 3.65 | 3.42 | 4467710 |
| 1711410600 | 3.6 | -0.06 | -1.64 | 3.65 | 3.8 | 3.43 | 13156875 |
| 1711324200 | 3.66 | 0.04 | 1.10 | 3.65 | 3.75 | 3.48 | 6494215 |
| 1711237800 | 3.62 | 0.19 | 5.54 | 3.43 | 3.68 | 3.38 | 8652138 |
| 1711151400 | 3.43 | 0.15 | 4.57 | 3.34 | 3.7 | 3.27 | 12662458 |
| 1711065000 | 3.28 | -0.13 | -3.81 | 3.44 | 3.56 | 3.22 | 10444823 |
| 1710978600 | 3.41 | 0.7 | 25.83 | 2.7 | 3.53 | 2.65 | 18921029 |
| 1710892200 | 2.71 | 0.06 | 2.26 | 2.67 | 2.97 | 2.47 | 17773664 |
| 1710805800 | 2.65 | -0.12 | -4.33 | 2.77 | 2.78 | 2.57 | 2949888 |
| 1710719400 | 2.77 | 0.17 | 6.54 | 2.65 | 2.8 | 2.57 | 5838823 |
| 1710633000 | 2.6 | -0.2 | -7.14 | 2.8 | 2.84 | 2.5 | 4204852 |
| 1710546600 | 2.8 | -0.12 | -4.11 | 2.94 | 2.98 | 2.57 | 11769781 |
| 1710460200 | 2.92 | -0.18 | -5.81 | 3.09 | 3.12 | 2.76 | 6932379 |
| 1710373800 | 3.1 | 0.07 | 2.31 | 3.02 | 3.19 | 2.95 | 5320982 |
| 1710287400 | 3.03 | -0.04 | -1.30 | 3.07 | 3.15 | 2.83 | 7379567 |
| 1710201000 | 3.07 | 0.11 | 3.72 | 2.96 | 3.39 | 2.82 | 17730659 |
| 1710114600 | 2.96 | 0.14 | 4.96 | 2.81 | 3.33 | 2.8 | 10110609 |
| 1710028200 | 2.82 | -0.02 | -0.70 | 2.84 | 2.87 | 2.79 | 2985630 |
| 1709941800 | 2.84 | -0.08 | -2.74 | 2.93 | 3.06 | 2.74 | 7808510 |
| 1709855400 | 2.92 | 0.08 | 2.82 | 2.83 | 2.94 | 2.73 | 7849811 |
| 1709769000 | 2.84 | 0.09 | 3.27 | 2.72 | 2.91 | 2.5 | 10207806 |
| 1709682600 | 2.75 | -0.29 | -9.54 | 3 | 3.05 | 2.21 | 13671489 |
| 1709596200 | 3.04 | 0.01 | 0.33 | 3.04 | 3.2 | 2.91 | 12426346 |
| 1709509800 | 3.03 | 0.06 | 2.02 | 2.97 | 3.13 | 2.81 | 5889031 |
| 1709423400 | 2.97 | -0.01 | -0.34 | 2.97 | 2.98 | 2.88 | 3532975 |
| 1709337000 | 2.98 | 0.06 | 2.05 | 2.91 | 3.05 | 2.87 | 7413317 |
| 1709250600 | 2.92 | -0.19 | -6.11 | 3.13 | 3.17 | 2.77 | 11407205 |
| 1709164200 | 3.11 | 0.17 | 5.78 | 2.94 | 3.39 | 2.81 | 17788568 |
| 1709077800 | 2.94 | 0.05 | 1.73 | 2.92 | 3.27 | 2.86 | 16208684 |
| 1708991400 | 2.89 | 0.29 | 11.15 | 2.6 | 2.92 | 2.43 | 8901292 |
| 1708905000 | 2.6 | 0.02 | 0.78 | 2.59 | 2.64 | 2.51 | 3076052 |
| 1708818600 | 2.58 | 0.13 | 5.31 | 2.46 | 2.6 | 2.37 | 4517098 |
| 1708732200 | 2.45 | -0.1 | -3.92 | 2.55 | 2.63 | 2.39 | 6939368 |
| 1708645800 | 2.55 | -0.1 | -3.77 | 2.66 | 2.72 | 2.52 | 7637849 |
| 1708559400 | 2.65 | -0.06 | -2.21 | 2.7 | 2.9 | 2.51 | 12363113 |
| 1708473000 | 2.71 | 0.06 | 2.26 | 2.66 | 2.86 | 2.56 | 8835478 |
| 1708386600 | 2.65 | 0.01 | 0.38 | 2.65 | 2.93 | 2.59 | 10226364 |
| 1708300200 | 2.64 | 0.09 | 3.53 | 2.53 | 2.67 | 2.45 | 5260789 |
| 1708213800 | 2.55 | -0.04 | -1.54 | 2.58 | 2.66 | 2.42 | 6867055 |
| 1708127400 | 2.59 | 0.04 | 1.57 | 2.52 | 2.64 | 2.45 | 9592273 |
| 1708041000 | 2.55 | 0.01 | 0.39 | 2.58 | 2.81 | 2.49 | 19374662 |
| 1707954600 | 2.54 | 0.41 | 19.25 | 2.13 | 2.57 | 2.1 | 14465252 |
| 1707868200 | 2.13 | 0.14 | 7.04 | 2 | 2.18 | 1.96 | 9172258 |
| 1707781800 | 1.99 | 0.15 | 8.15 | 1.85 | 2.06 | 1.85 | 9231643 |
| 1707695400 | 1.84 | 0.03 | 1.66 | 1.8 | 1.93 | 1.8 | 4137071 |
| 1707609000 | 1.81 | 0 | 0.00 | 1.81 | 1.88 | 1.74 | 3305634 |
| 1707522600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.88 | 1.76 | 7423044 |
| 1707436200 | 1.79 | 0.14 | 8.48 | 1.67 | 1.83 | 1.64 | 11705198 |
| 1707349800 | 1.65 | 0.15 | 10.00 | 1.5 | 1.68 | 1.5 | 5297073 |
| 1707263400 | 1.5 | 0.02 | 1.35 | 1.48 | 1.52 | 1.45 | 2914018 |
| 1707177000 | 1.48 | 0.01 | 0.68 | 1.47 | 1.52 | 1.45 | 2544828 |
| 1707090600 | 1.47 | -0.05 | -3.29 | 1.51 | 1.52 | 1.46 | 1378254 |
| 1707004200 | 1.52 | -0.03 | -1.94 | 1.56 | 1.58 | 1.52 | 1475103 |
| 1706917800 | 1.55 | 0.06 | 4.03 | 1.49 | 1.57 | 1.49 | 3033978 |
| 1706831400 | 1.49 | -0.03 | -1.97 | 1.53 | 1.54 | 1.45 | 2725322 |
| 1706745000 | 1.52 | -0.02 | -1.30 | 1.54 | 1.58 | 1.47 | 6147759 |
| 1706658600 | 1.54 | 0 | 0.00 | 1.53 | 1.62 | 1.53 | 6691699 |
| 1706572200 | 1.54 | 0.07 | 4.76 | 1.47 | 1.57 | 1.44 | 3416420 |
| 1706485800 | 1.47 | -0.04 | -2.65 | 1.51 | 1.56 | 1.46 | 4240702 |
| 1706399400 | 1.51 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 3067407 |
| 1706313000 | 1.51 | 0.06 | 4.14 | 1.46 | 1.54 | 1.44 | 4752478 |
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
