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 | 0.03 | 0.635593220339 | 4.72 | 4.76 | 4.3 | 2170.61857143 | CX |
| 4 | -0.02 | -0.41928721174 | 4.77 | 4.84 | 4.06 | 2556.09178571 | CX |
| 12 | 1.65 | 53.2258064516 | 3.1 | 4.84 | 2.8 | 4238.32190476 | CX |
| 26 | 3.9985 | 532.069194943 | 0.7515 | 61.45 | 0.6838 | 5683.65722797 | CX |
| 52 | 2.98 | 168.361581921 | 1.77 | 61.45 | 0.663 | 10692.2183764 | CX |
| 156 | 2.98 | 168.361581921 | 1.77 | 61.45 | 0.663 | 10692.2183764 | CX |
| 260 | 2.98 | 168.361581921 | 1.77 | 61.45 | 0.663 | 10692.2183764 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716421800 | 4.71 | -0.04 | -0.84 | 4.75 | 4.76 | 4.69 | 1220 |
| 1716335400 | 4.75 | 0.06 | 1.28 | 4.69 | 4.75 | 4.69 | 1873 |
| 1716249000 | 4.69 | 0.11 | 2.40 | 4.58 | 4.72 | 4.52 | 5716 |
| 1716162600 | 4.58 | -0.03 | -0.65 | 4.61 | 4.64 | 4.57 | 1705 |
| 1716076200 | 4.61 | -0.05 | -1.07 | 4.66 | 4.66 | 4.59 | 1305 |
| 1715989800 | 4.66 | 0.03 | 0.65 | 4.63 | 4.71 | 4.3 | 1746 |
| 1715903400 | 4.63 | -0.09 | -1.91 | 4.72 | 4.74 | 4.61 | 1625 |
| 1715817000 | 4.72 | 0.04 | 0.85 | 4.68 | 4.75 | 4.38 | 1208 |
| 1715730600 | 4.68 | 0.54 | 13.04 | 4.13 | 4.71 | 4.1 | 1690 |
| 1715644200 | 4.14 | 0 | 0.00 | 4.15 | 4.17 | 4.08 | 4320 |
| 1715557800 | 4.14 | -0.01 | -0.24 | 4.15 | 4.19 | 4.11 | 2410 |
| 1715471400 | 4.15 | -0.06 | -1.43 | 4.2 | 4.21 | 4.13 | 2456 |
| 1715385000 | 4.21 | -0.08 | -1.86 | 4.3 | 4.3 | 4.18 | 3056 |
| 1715298600 | 4.29 | 0.03 | 0.70 | 4.27 | 4.31 | 4.23 | 2710 |
| 1715212200 | 4.26 | -0.08 | -1.84 | 4.32 | 4.34 | 4.26 | 2021 |
| 1715125800 | 4.34 | -0.27 | -5.86 | 4.62 | 4.62 | 4.33 | 2267 |
| 1715039400 | 4.61 | -0.04 | -0.86 | 4.65 | 4.72 | 4.58 | 4282 |
| 1714953000 | 4.65 | 0.05 | 1.09 | 4.59 | 4.66 | 4.55 | 3233 |
| 1714866600 | 4.6 | -0.01 | -0.22 | 4.61 | 4.65 | 4.57 | 5568 |
| 1714780200 | 4.61 | 0.21 | 4.77 | 4.4 | 4.62 | 4.38 | 3135 |
| 1714693800 | 4.4 | 0.14 | 3.29 | 4.26 | 4.42 | 4.26 | 757 |
| 1714607400 | 4.26 | -0.27 | -5.96 | 4.54 | 4.54 | 4.22 | 812 |
| 1714521000 | 4.53 | -0.13 | -2.79 | 4.66 | 4.72 | 4.38 | 2165 |
| 1714434600 | 4.66 | -0.05 | -1.06 | 4.21 | 4.73 | 4.06 | 4710 |
| 1714348200 | 4.71 | 0.04 | 0.86 | 4.67 | 4.76 | 4.67 | 1893 |
| 1714261800 | 4.67 | -0.02 | -0.43 | 4.69 | 4.7 | 4.59 | 2145 |
| 1714175400 | 4.69 | -0.12 | -2.49 | 4.82 | 4.82 | 4.68 | 3710 |
| 1714089000 | 4.81 | 0.03 | 0.63 | 4.77 | 4.84 | 4.72 | 1820 |
| 1714002600 | 4.78 | 0.02 | 0.42 | 4.75 | 4.83 | 4.68 | 1712 |
| 1713916200 | 4.76 | 0.02 | 0.42 | 4.73 | 4.8 | 4.7 | 1774 |
| 1713829800 | 4.74 | 0.25 | 5.57 | 4.21 | 4.75 | 4.06 | 3786 |
| 1713743400 | 4.49 | 0.07 | 1.58 | 4.42 | 4.5 | 4.4 | 1394 |
| 1713657000 | 4.42 | 0.06 | 1.38 | 4.34 | 4.44 | 4.33 | 2330 |
| 1713570600 | 4.36 | 0.04 | 0.93 | 4.32 | 4.42 | 4.14 | 2770 |
| 1713484200 | 4.32 | 0.12 | 2.86 | 4.18 | 4.34 | 4.14 | 3211 |
| 1713397800 | 4.2 | -0.02 | -0.47 | 4.21 | 4.29 | 4.06 | 3211 |
| 1713311400 | 4.22 | 0.17 | 4.20 | 4.05 | 4.26 | 3.91 | 3157 |
| 1713225000 | 4.05 | -0.11 | -2.64 | 4.13 | 4.28 | 4.01 | 6576 |
| 1713138600 | 4.16 | 0.07 | 1.71 | 4.05 | 4.17 | 3.94 | 3613 |
| 1713052200 | 4.09 | -0.26 | -5.98 | 4.37 | 4.39 | 3.78 | 3567 |
| 1712965800 | 4.35 | -0.08 | -1.81 | 4.44 | 4.6 | 4.26 | 3308 |
| 1712879400 | 4.43 | -0.04 | -0.89 | 4.47 | 4.52 | 4.34 | 2968 |
| 1712793000 | 4.47 | 0.21 | 4.93 | 4.26 | 4.47 | 4.21 | 4918 |
| 1712706600 | 4.26 | -0.05 | -1.16 | 4.3 | 4.31 | 4.22 | 3526 |
| 1712620200 | 4.31 | 0.02 | 0.47 | 4.28 | 4.47 | 4.24 | 5245 |
| 1712533800 | 4.29 | -0.01 | -0.23 | 4.29 | 4.33 | 4.24 | 3914 |
| 1712447400 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.22 | 3670 |
| 1712361000 | 4.25 | -0.04 | -0.93 | 4.28 | 4.33 | 4.15 | 5447 |
| 1712274600 | 4.29 | 0.15 | 3.62 | 4.12 | 4.38 | 4.12 | 3890 |
| 1712188200 | 4.14 | 0.11 | 2.73 | 4.04 | 4.15 | 3.98 | 4094 |
| 1712101800 | 4.03 | 0.28 | 7.47 | 3.74 | 4.24 | 3.74 | 3790 |
| 1712015400 | 3.75 | -0.75 | -16.67 | 4.44 | 4.55 | 3.73 | 5318 |
| 1711929000 | 4.5 | 0.34 | 8.17 | 4.15 | 4.55 | 2.8 | 3394 |
| 1711842600 | 4.16 | -0.13 | -3.03 | 4.25 | 4.26 | 4.14 | 3226 |
| 1711756200 | 4.29 | 0.2 | 4.89 | 4.09 | 4.31 | 4.08 | 2183 |
| 1711669800 | 4.09 | 0.07 | 1.74 | 4.03 | 4.13 | 4.03 | 3623 |
| 1711583400 | 4.02 | -0.04 | -0.99 | 4.06 | 4.1 | 3.96 | 3645 |
| 1711497000 | 4.06 | -0.04 | -0.98 | 4.11 | 4.18 | 4.01 | 3521 |
| 1711410600 | 4.1 | 0.13 | 3.27 | 3.97 | 4.18 | 3.96 | 9527 |
| 1711324200 | 3.97 | 0.09 | 2.32 | 3.88 | 4 | 3.85 | 4039 |
| 1711237800 | 3.88 | 0.04 | 1.04 | 3.86 | 3.96 | 3.81 | 7071 |
| 1711151400 | 3.84 | -0.04 | -1.03 | 3.87 | 4.1 | 3.75 | 3085 |
| 1711065000 | 3.88 | -0.01 | -0.26 | 3.88 | 3.98 | 3.81 | 4185 |
| 1710978600 | 3.89 | 0.33 | 9.27 | 3.57 | 3.91 | 3.51 | 4809 |
| 1710892200 | 3.56 | -0.33 | -8.48 | 3.89 | 3.9 | 3.51 | 4278 |
| 1710805800 | 3.89 | -0.08 | -2.02 | 3.99 | 4.1 | 3.79 | 3436 |
| 1710719400 | 3.97 | -0.07 | -1.73 | 4.06 | 4.13 | 3.85 | 3822 |
| 1710633000 | 4.04 | -0.28 | -6.48 | 4.43 | 4.47 | 4 | 3986 |
| 1710546600 | 4.32 | 0.09 | 2.13 | 4.23 | 4.34 | 3.83 | 6765 |
| 1710460200 | 4.23 | -0.13 | -2.98 | 4.4 | 4.4 | 3.84 | 4800 |
| 1710373800 | 4.36 | 0.65 | 17.52 | 3.7 | 4.36 | 3.66 | 6919 |
| 1710287400 | 3.71 | 0.11 | 3.06 | 3.6 | 3.75 | 3.59 | 15235 |
| 1710201000 | 3.6 | -0.03 | -0.83 | 3.64 | 3.66 | 3.51 | 20911 |
| 1710114600 | 3.63 | 0.23 | 6.76 | 3.4 | 3.68 | 3.38 | 16590 |
| 1710028200 | 3.4 | 0.04 | 1.19 | 3.38 | 3.41 | 3.36 | 9442 |
| 1709941800 | 3.36 | 0.07 | 2.13 | 3.31 | 3.39 | 3.23 | 13485 |
| 1709855400 | 3.29 | 0.26 | 8.58 | 3.03 | 3.31 | 3.02 | 16212 |
| 1709769000 | 3.03 | -0.03 | -0.98 | 3.06 | 3.07 | 3.02 | 3717 |
| 1709682600 | 3.06 | -0.06 | -1.92 | 3.12 | 3.14 | 3.05 | 2421 |
| 1709596200 | 3.12 | -0.02 | -0.64 | 3.13 | 3.14 | 3.12 | 3026 |
| 1709509800 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.12 | 2456 |
| 1709423400 | 3.12 | -0.01 | -0.32 | 3.13 | 3.13 | 3.12 | 2185 |
| 1709337000 | 3.13 | 0.09 | 2.96 | 3.03 | 3.13 | 3.03 | 2458 |
| 1709250600 | 3.04 | -0.07 | -2.25 | 3.1 | 3.13 | 2.96 | 2782 |
| 1709164200 | 3.11 | -0.02 | -0.64 | 3.14 | 3.14 | 3.07 | 2096 |
| 1709077800 | 3.13 | 0.17 | 5.74 | 2.96 | 3.14 | 2.96 | 2673 |
| 1708991400 | 2.96 | 0 | 0.00 | 2.96 | 2.97 | 2.92 | 2878 |
| 1708905000 | 2.96 | 0.02 | 0.68 | 2.94 | 2.97 | 2.92 | 5794 |
| 1708818600 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.92 | 4353 |
| 1708732200 | 2.93 | -0.04 | -1.35 | 2.98 | 2.99 | 2.92 | 4110 |
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
