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 | -0.05423252 | -2.25775951997 | 2.40205033 | 2.48757713 | 2.15921566 | 90689.1 | CX |
| 4 | -0.26991899 | -10.3111584786 | 2.6177368 | 2.68849423 | 2.15192509 | 90689.1 | CX |
| 12 | 0.80214258 | 51.8959328862 | 1.54567523 | 2.72926054 | 1.53693413 | 90689.1 | CX |
| 26 | 0.60374159 | 34.6166975432 | 1.74407622 | 2.72926054 | 0.96166417 | 162537.178 | CX |
| 52 | 1.6359983 | 229.833304232 | 0.71181951 | 2.72926054 | 0.63812488 | 201579.707296 | CX |
| 156 | 0.47150621 | 25.1294193353 | 1.8763116 | 3.89743981 | 0.2511 | 350558.488351 | CX |
| 260 | 1.69287793 | 258.478370564 | 0.65493988 | 3.89743981 | 0.14893182 | 1309497.26796 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 2.374758 | -0.08 | -3.29 | 2.45652661 | 2.48112237 | 2.35132742 | 0 |
| 1713916200 | 2.45552714 | -0.02 | -0.73 | 2.47095604 | 2.48555155 | 2.43647433 | 0 |
| 1713829800 | 2.47359343 | 0.07 | 2.90 | 2.40205033 | 2.48757713 | 2.15921566 | 90689 |
| 1713743400 | 2.40396604 | 0 | 0.12 | 2.3962122 | 2.42981613 | 2.37750524 | 0 |
| 1713657000 | 2.40113223 | 0.03 | 1.35 | 2.36089599 | 2.42084162 | 2.33977396 | 0 |
| 1713570600 | 2.36918397 | 0.02 | 0.84 | 2.34456454 | 2.42271553 | 2.20467798 | 0 |
| 1713484200 | 2.34939358 | 0.08 | 3.57 | 2.2668578 | 2.37222196 | 2.25076123 | 0 |
| 1713397800 | 2.26837919 | -0.09 | -3.76 | 2.36158808 | 2.38429698 | 2.21445221 | 0 |
| 1713311400 | 2.35702055 | 0.01 | 0.44 | 2.3460508 | 2.37779931 | 2.28316854 | 0 |
| 1713225000 | 2.34660232 | -0.09 | -3.58 | 2.43342672 | 2.47264796 | 2.15192509 | 90689 |
| 1713138600 | 2.4336372 | 0.05 | 2.03 | 2.37919014 | 2.43571899 | 2.29963574 | 0 |
| 1713052200 | 2.38533011 | -0.1 | -3.94 | 2.48187179 | 2.51327963 | 2.27865687 | 0 |
| 1712965800 | 2.48310171 | -0.11 | -4.20 | 2.58963291 | 2.63352117 | 2.44237572 | 0 |
| 1712879400 | 2.59190557 | -0.02 | -0.69 | 2.60999035 | 2.63583083 | 2.57333474 | 0 |
| 1712793000 | 2.60990786 | 0.05 | 1.99 | 2.55656237 | 2.62958026 | 2.49839189 | 0 |
| 1712706600 | 2.55888016 | -0.09 | -3.53 | 2.6487174 | 2.65389711 | 2.52563725 | 0 |
| 1712620200 | 2.65253625 | 0.08 | 3.28 | 2.54879558 | 2.68849423 | 2.54875415 | 90689 |
| 1712533800 | 2.56838918 | 0.02 | 0.69 | 2.54879558 | 2.5987158 | 2.54875415 | 0 |
| 1712447400 | 2.55066764 | 0.04 | 1.42 | 2.50695397 | 2.57423212 | 2.49683794 | 0 |
| 1712361000 | 2.51500817 | -0.02 | -0.68 | 2.53469943 | 2.54176821 | 2.44191963 | 0 |
| 1712274600 | 2.53215821 | 0.09 | 3.50 | 2.44396592 | 2.56349355 | 2.40858054 | 0 |
| 1712188200 | 2.44653376 | 0.02 | 1.02 | 2.42274771 | 2.4757873 | 2.38940604 | 0 |
| 1712101800 | 2.42174898 | -0.16 | -6.30 | 2.57674892 | 2.57674892 | 2.38896696 | 0 |
| 1712015400 | 2.5846141 | -0.05 | -1.96 | 2.6177368 | 2.62368738 | 2.52330244 | 90689 |
| 1711929000 | 2.6362588 | 0.06 | 2.31 | 2.5793815 | 2.63813678 | 2.57896425 | 0 |
| 1711842600 | 2.57686137 | -0.01 | -0.34 | 2.58389724 | 2.60207375 | 2.57443002 | 0 |
| 1711756200 | 2.58554662 | -0.03 | -1.22 | 2.6177368 | 2.62368738 | 2.55616694 | 0 |
| 1711669800 | 2.61745271 | 0.06 | 2.21 | 2.57089451 | 2.64883022 | 2.55051561 | 0 |
| 1711583400 | 2.56091942 | -0.03 | -1.10 | 2.58938951 | 2.65200433 | 2.52937656 | 0 |
| 1711497000 | 2.58928964 | 0 | 0.10 | 2.58119216 | 2.64669109 | 2.56770153 | 0 |
| 1711410600 | 2.58662969 | 0.1 | 3.85 | 2.35739933 | 2.63377603 | 2.33595659 | 90689 |
| 1711324200 | 2.49075937 | 0.11 | 4.63 | 2.37035582 | 2.49951121 | 2.36150226 | 0 |
| 1711237800 | 2.38046481 | 0.03 | 1.45 | 2.35739933 | 2.43679059 | 2.33182888 | 0 |
| 1711151400 | 2.34649542 | -0.08 | -3.11 | 2.42292637 | 2.46479498 | 2.30486613 | 0 |
| 1711065000 | 2.42183739 | -0.09 | -3.47 | 2.51269444 | 2.52266103 | 2.39105172 | 0 |
| 1710978600 | 2.50881049 | 0.21 | 9.04 | 2.29867807 | 2.51935856 | 2.25085962 | 0 |
| 1710892200 | 2.30083644 | -0.21 | -8.22 | 2.50463802 | 2.51967779 | 2.27666052 | 0 |
| 1710805800 | 2.50701352 | -0.02 | -0.86 | 2.70217646 | 2.72926054 | 2.23261066 | 90689 |
| 1710719400 | 2.52881617 | 0.12 | 4.82 | 2.42804172 | 2.54586708 | 2.38894477 | 0 |
| 1710633000 | 2.41264204 | -0.16 | -6.33 | 2.57303919 | 2.5893 | 2.4051745 | 0 |
| 1710546600 | 2.57560001 | -0.07 | -2.57 | 2.70217646 | 2.72926054 | 2.44287804 | 90689 |
| 1710460200 | 2.64360095 | -0.06 | -2.26 | 2.70217646 | 2.72926054 | 2.53845946 | 0 |
| 1710373800 | 2.70471323 | 0.06 | 2.30 | 2.64113889 | 2.72644412 | 2.63876672 | 0 |
| 1710287400 | 2.64379403 | -0.03 | -0.95 | 2.67532616 | 2.69920357 | 2.56114876 | 0 |
| 1710201000 | 2.66910777 | 0.12 | 4.51 | 2.47783359 | 2.69654658 | 2.47328308 | 90689 |
| 1710114600 | 2.55389872 | 0.02 | 0.77 | 2.53332081 | 2.58902627 | 2.52588841 | 0 |
| 1710028200 | 2.53439537 | 0.01 | 0.30 | 2.52690045 | 2.54057455 | 2.51735445 | 0 |
| 1709941800 | 2.52683091 | 0.05 | 1.83 | 2.47783359 | 2.59062609 | 2.45901826 | 0 |
| 1709855400 | 2.48147858 | 0.04 | 1.51 | 2.44064976 | 2.51772435 | 2.43188572 | 0 |
| 1709769000 | 2.4446358 | 0.06 | 2.69 | 2.35740784 | 2.500524 | 2.32464838 | 0 |
| 1709682600 | 2.38053176 | -0.13 | -5.09 | 2.52655201 | 2.55451238 | 2.24494825 | 0 |
| 1709596200 | 2.50811397 | 0.18 | 7.65 | 2.26372918 | 2.53312698 | 2.24943255 | 90689 |
| 1709509800 | 2.32997753 | 0.04 | 1.55 | 2.29337001 | 2.33966484 | 2.2742103 | 0 |
| 1709423400 | 2.29447601 | -0.02 | -0.82 | 2.3110331 | 2.3110331 | 2.27997704 | 0 |
| 1709337000 | 2.31345484 | 0.04 | 1.78 | 2.26372918 | 2.3359185 | 2.24943255 | 0 |
| 1709250600 | 2.27297927 | -0.04 | -1.66 | 2.30495971 | 2.35469462 | 2.2384946 | 0 |
| 1709164200 | 2.31144998 | 0.2 | 9.63 | 2.10992328 | 2.36730044 | 2.09887474 | 0 |
| 1709077800 | 2.10833752 | 0.09 | 4.54 | 2.02058577 | 2.13026926 | 2.01651761 | 0 |
| 1708991400 | 2.01685422 | 0.1 | 5.33 | 1.91631022 | 2.03287718 | 1.68907991 | 90689 |
| 1708905000 | 1.91477329 | 0.01 | 0.40 | 1.90741709 | 1.92181545 | 1.89708504 | 0 |
| 1708818600 | 1.90710304 | 0.03 | 1.35 | 1.87724915 | 1.91203455 | 1.87113915 | 0 |
| 1708732200 | 1.88168462 | -0.02 | -0.84 | 1.89758589 | 1.9047379 | 1.86944389 | 0 |
| 1708645800 | 1.89770055 | -0.02 | -1.25 | 1.91561 | 1.92444543 | 1.88423767 | 0 |
| 1708559400 | 1.92181397 | -0.01 | -0.68 | 1.93306706 | 1.9377918 | 1.87483815 | 0 |
| 1708473000 | 1.93505823 | 0.02 | 1.06 | 1.91631022 | 1.95896524 | 1.87984918 | 0 |
| 1708386600 | 1.91476256 | -0.01 | -0.72 | 1.92152618 | 1.94284833 | 1.70853774 | 90689 |
| 1708300200 | 1.92869485 | 0.01 | 0.77 | 1.91033042 | 1.93823716 | 1.89496255 | 0 |
| 1708213800 | 1.91397098 | -0.02 | -0.93 | 1.92951898 | 1.93117909 | 1.87450376 | 0 |
| 1708127400 | 1.93185934 | 0.01 | 0.50 | 1.92152618 | 1.94284833 | 1.91068515 | 0 |
| 1708041000 | 1.92220865 | 0 | 0.17 | 1.91744619 | 1.95517044 | 1.89985078 | 0 |
| 1707954600 | 1.91903565 | 0.08 | 4.44 | 1.83985744 | 1.9256354 | 1.8227873 | 0 |
| 1707868200 | 1.83753373 | -0.01 | -0.71 | 1.84835885 | 1.86361057 | 1.79024091 | 0 |
| 1707781800 | 1.85059453 | 0.07 | 3.82 | 1.67840608 | 1.8616686 | 1.67427763 | 90689 |
| 1707695400 | 1.78255253 | 0.01 | 0.77 | 1.7644241 | 1.79622293 | 1.76058306 | 0 |
| 1707609000 | 1.76895501 | 0.02 | 1.39 | 1.74705841 | 1.78171212 | 1.73500078 | 0 |
| 1707522600 | 1.74468069 | 0.07 | 3.97 | 1.67840608 | 1.78312995 | 1.67427763 | 0 |
| 1707436200 | 1.67804691 | 0.04 | 2.44 | 1.64301627 | 1.68713942 | 1.64110906 | 0 |
| 1707349800 | 1.63815652 | 0.04 | 2.69 | 1.59458637 | 1.64162877 | 1.58199756 | 0 |
| 1707263400 | 1.59522223 | 0.02 | 1.12 | 1.57779994 | 1.60347581 | 1.57286436 | 0 |
| 1707177000 | 1.5776198 | 0 | 0.25 | 1.54567523 | 1.60839104 | 1.53693413 | 90689 |
| 1707090600 | 1.57376174 | -0.02 | -0.98 | 1.58967854 | 1.59400045 | 1.56729367 | 0 |
| 1707004200 | 1.58932935 | -0.01 | -0.46 | 1.59734582 | 1.60357272 | 1.5882522 | 0 |
| 1706917800 | 1.59670368 | 0 | 0.29 | 1.59331798 | 1.60647348 | 1.57518031 | 0 |
| 1706831400 | 1.59202222 | 0.02 | 1.00 | 1.57521915 | 1.60040231 | 1.54880865 | 0 |
| 1706745000 | 1.57629075 | -0.01 | -0.49 | 1.59089144 | 1.61780166 | 1.56566389 | 0 |
| 1706658600 | 1.58400538 | -0.02 | -0.96 | 1.59727554 | 1.61910963 | 1.5798429 | 0 |
| 1706572200 | 1.59941541 | 0.04 | 2.84 | 1.54567523 | 1.60148205 | 1.53693413 | 90689 |
| 1706485800 | 1.55530336 | -0 | -0.20 | 1.55838943 | 1.58290012 | 1.53943243 | 0 |
| 1706399400 | 1.55846896 | 0.01 | 0.61 | 1.54567523 | 1.56059108 | 1.5320729 | 0 |
| 1706313000 | 1.54898362 | 0.07 | 4.89 | 1.47666299 | 1.5620544 | 1.47372376 | 0 |
| 1706226600 | 1.47676101 | -0.01 | -0.58 | 1.48166367 | 1.48906056 | 1.46206637 | 0 |
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
