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 | -0.73497352 | -30.6763012477 | 2.39590006 | 2.39723307 | 0.65899697 | 16905.047694 | CX |
| 4 | -0.73497352 | -30.6763012477 | 2.39590006 | 2.39723307 | 0.65899697 | 32221.2443614 | CX |
| 12 | -0.11432721 | -6.44004892258 | 1.77525375 | 2.9124692 | 0.65899697 | 126224.99516 | CX |
| 26 | -0.20524203 | -10.9980434404 | 1.86616857 | 7.98663 | 0.65899697 | 100123.801188 | CX |
| 52 | 0.13478157 | 8.83150504372 | 1.52614497 | 7.98663 | 0.65899697 | 149758.636211 | CX |
| 156 | -1.02706774 | -38.2094466362 | 2.68799428 | 14.86928292 | 0.65899697 | 148840.802564 | CX |
| 260 | 1.13394194 | 215.175536439 | 0.5269846 | 14.86928292 | 0.48415009 | 150733.881525 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 1.67871572 | -0 | -0.29 | 1.68569007 | 1.74130026 | 1.65715771 | 17704 |
| 1714261800 | 1.68365765 | 0.04 | 2.62 | 1.63945906 | 1.68625123 | 1.60893911 | 3752 |
| 1714175400 | 1.64073955 | -0.02 | -1.04 | 1.65851773 | 1.71446728 | 1.61163837 | 17906 |
| 1714089000 | 1.65800907 | -0.01 | -0.52 | 1.66592653 | 1.71074965 | 1.62258922 | 8385 |
| 1714002600 | 1.66666971 | -0.04 | -2.45 | 1.71305024 | 1.80523854 | 1.65243397 | 12281 |
| 1713916200 | 1.70845629 | -0.07 | -3.77 | 1.77318428 | 1.7762668 | 1.69274992 | 4554 |
| 1713829800 | 1.77541528 | 0.04 | 2.47 | 2.39590006 | 2.39723307 | 0.65899697 | 53750 |
| 1713743400 | 1.73262981 | 0.03 | 1.51 | 1.70276017 | 1.83431719 | 1.70250844 | 11840 |
| 1713657000 | 1.70691064 | 0.05 | 2.97 | 1.64806965 | 1.76148621 | 1.64750267 | 20735 |
| 1713570600 | 1.65773005 | -0.04 | -2.56 | 1.696491 | 1.733214 | 1.58612248 | 8990 |
| 1713484200 | 1.70132944 | 0.09 | 5.77 | 1.61022269 | 1.75315975 | 1.58902729 | 19594 |
| 1713397800 | 1.60856973 | -0.16 | -9.00 | 1.77107127 | 1.78256008 | 1.54638899 | 8834 |
| 1713311400 | 1.76773021 | -0.02 | -1.31 | 1.79274 | 1.80061325 | 1.67798214 | 18046 |
| 1713225000 | 1.7911038 | 0.02 | 1.13 | 2.39590006 | 2.39723307 | 1.70200575 | 53062 |
| 1713138600 | 1.77110341 | -0.1 | -5.14 | 1.81521043 | 1.83003996 | 1.65985405 | 4660 |
| 1713052200 | 1.86714019 | -0.05 | -2.66 | 1.91844905 | 1.94751467 | 1.49378442 | 51704 |
| 1712965800 | 1.91816046 | -0.19 | -8.94 | 2.1084405 | 2.1324147 | 1.90914306 | 25791 |
| 1712879400 | 2.10646035 | -0.01 | -0.44 | 2.11168591 | 2.144215 | 2.05114525 | 11019 |
| 1712793000 | 2.11568699 | 0.03 | 1.59 | 2.08067087 | 2.13155824 | 2.01344711 | 18947 |
| 1712706600 | 2.08248425 | -0.05 | -2.22 | 2.13031656 | 2.1328999 | 2.03843362 | 34547 |
| 1712620200 | 2.12970086 | -0.01 | -0.48 | 2.39590006 | 2.39723307 | 2.07796954 | 145843 |
| 1712533800 | 2.13997344 | 0.07 | 3.24 | 2.06937804 | 2.16496037 | 2.06765196 | 9588 |
| 1712447400 | 2.07289138 | 0.01 | 0.31 | 2.05921184 | 2.1409018 | 2.04407072 | 23181 |
| 1712361000 | 2.06655431 | 0 | 0.05 | 2.06779189 | 2.11862582 | 1.99136567 | 49656 |
| 1712274600 | 2.06558695 | 0.07 | 3.56 | 1.99015804 | 2.11991557 | 1.99015804 | 68016 |
| 1712188200 | 1.99450767 | -0 | -0.10 | 1.99860174 | 2.08054324 | 1.94455819 | 23815 |
| 1712101800 | 1.99655469 | -0.14 | -6.52 | 2.13178333 | 2.13648675 | 1.95876721 | 32673 |
| 1712015400 | 2.13576213 | -0.1 | -4.30 | 2.39590006 | 2.39723307 | 2.06268939 | 143309 |
| 1711929000 | 2.23176656 | 0.06 | 2.73 | 2.20920907 | 2.23406023 | 2.15084181 | 25333 |
| 1711842600 | 2.17235562 | -0.03 | -1.41 | 2.2030409 | 2.23049556 | 2.14342704 | 28312 |
| 1711756200 | 2.20343086 | 0.01 | 0.43 | 2.19031722 | 2.30572317 | 2.0916132 | 123821 |
| 1711669800 | 2.19396339 | 0.11 | 5.25 | 2.09584932 | 2.30113562 | 2.06459497 | 319821 |
| 1711583400 | 2.08448552 | -0 | -0.22 | 2.05550365 | 2.11982244 | 2.00265864 | 56349 |
| 1711497000 | 2.08899389 | 0.03 | 1.47 | 2.05969642 | 2.13724171 | 2.02241962 | 42690 |
| 1711410600 | 2.05881918 | 0.01 | 0.48 | 2.39590006 | 2.39723307 | 2.01402745 | 183677 |
| 1711324200 | 2.04899248 | 0 | 0.01 | 2.043954 | 2.08034085 | 1.95953176 | 50518 |
| 1711237800 | 2.04884022 | 0.04 | 1.83 | 2.01853402 | 2.08940996 | 1.98001522 | 32913 |
| 1711151400 | 2.01206764 | 0.04 | 1.99 | 1.98101244 | 2.08878559 | 1.93697201 | 42290 |
| 1711065000 | 1.97283604 | -0.07 | -3.31 | 2.03736521 | 2.08585333 | 1.94525414 | 63902 |
| 1710978600 | 2.04042913 | 0.08 | 3.92 | 1.88349048 | 2.0961033 | 1.81015647 | 30614 |
| 1710892200 | 1.96346693 | -0.12 | -5.83 | 2.0854323 | 2.09742604 | 1.79943216 | 103432 |
| 1710805800 | 2.08511138 | -0.03 | -1.47 | 2.39590006 | 2.39723307 | 0.79989085 | 154976 |
| 1710719400 | 2.1162397 | 0.03 | 1.30 | 2.08170717 | 2.22900714 | 2.0562002 | 43840 |
| 1710633000 | 2.08917322 | -0.13 | -6.00 | 2.22061737 | 2.30352754 | 2.05607921 | 122439 |
| 1710546600 | 2.22256946 | 0.04 | 2.05 | 2.39590006 | 2.39723307 | 2.08718208 | 190026 |
| 1710460200 | 2.17799383 | -0.16 | -6.77 | 2.39590006 | 2.39723307 | 2.11284768 | 96109 |
| 1710373800 | 2.3360491 | -0.07 | -2.71 | 2.4154578 | 2.44974387 | 2.24393834 | 284164 |
| 1710287400 | 2.40106116 | -0.15 | -5.80 | 2.5134647 | 2.6143336 | 2.32907573 | 395749 |
| 1710201000 | 2.54889609 | 0.22 | 9.41 | 1.9345978 | 2.9124692 | 1.92758337 | 1545070 |
| 1710114600 | 2.32959864 | 0.3 | 15.05 | 2.08505531 | 2.56414848 | 2.05828076 | 686422 |
| 1710028200 | 2.02494479 | 0.01 | 0.32 | 2.02238026 | 2.03098511 | 2.0116594 | 0 |
| 1709941800 | 2.01851972 | 0.03 | 1.45 | 1.98931506 | 2.08209519 | 1.9477549 | 86638 |
| 1709855400 | 1.98959509 | 0.02 | 0.88 | 1.9706115 | 2.02721907 | 1.93707798 | 97390 |
| 1709769000 | 1.97223032 | 0.04 | 2.20 | 1.90046267 | 2.03496209 | 1.86998717 | 117332 |
| 1709682600 | 1.92970423 | -0.08 | -4.18 | 1.95140184 | 2.01231986 | 1.61071072 | 156879 |
| 1709596200 | 2.01378844 | -0 | -0.23 | 1.9345978 | 2.06557503 | 1.92758337 | 122297 |
| 1709509800 | 2.018394 | 0 | 0.21 | 1.981941 | 2.06841895 | 1.97366759 | 125853 |
| 1709423400 | 2.01406586 | 0.03 | 1.48 | 1.98021425 | 2.03531475 | 1.96596021 | 102449 |
| 1709337000 | 1.98469368 | 0.02 | 1.15 | 1.95390728 | 2.02451971 | 1.911651 | 75928 |
| 1709250600 | 1.96204188 | -0.06 | -2.76 | 1.9345978 | 1.99884804 | 1.86603558 | 118743 |
| 1709164200 | 2.01778608 | 0 | 0.25 | 2.01345867 | 2.04572038 | 1.89958202 | 130720 |
| 1709077800 | 2.0128262 | -0.04 | -1.91 | 2.02119939 | 2.09477173 | 1.938186 | 121155 |
| 1708991400 | 2.0521138 | 0.05 | 2.46 | 1.77525375 | 2.08598829 | 0.98178061 | 195991 |
| 1708905000 | 2.00285605 | -0 | -0.08 | 2.00366578 | 2.09374181 | 1.95874426 | 51676 |
| 1708818600 | 2.00436283 | -0.02 | -0.95 | 2.01955361 | 2.04685065 | 1.97889766 | 106355 |
| 1708732200 | 2.02359608 | 0.02 | 0.98 | 2.00633068 | 2.08233115 | 1.94429271 | 238157 |
| 1708645800 | 2.00392683 | 0.05 | 2.78 | 1.95249037 | 2.12968044 | 1.95249037 | 421592 |
| 1708559400 | 1.94980154 | 0.02 | 0.84 | 1.93631635 | 2.09939169 | 1.89712318 | 471028 |
| 1708473000 | 1.93362483 | -0.01 | -0.28 | 1.99482241 | 2.01231962 | 1.87023416 | 142063 |
| 1708386600 | 1.93905829 | -0.01 | -0.46 | 1.77525375 | 2.01637537 | 1.77275362 | 183094 |
| 1708300200 | 1.94810248 | 0.01 | 0.68 | 1.9315026 | 1.96801431 | 1.91026821 | 67843 |
| 1708213800 | 1.93500823 | -0.01 | -0.66 | 1.95162059 | 1.98661871 | 1.89529422 | 120647 |
| 1708127400 | 1.9477921 | 0 | 0.13 | 1.96758477 | 1.99341501 | 1.89640672 | 120965 |
| 1708041000 | 1.9452707 | -0.12 | -6.01 | 2.04745511 | 2.0933213 | 1.9219876 | 298222 |
| 1707954600 | 2.06961691 | 0.19 | 10.23 | 1.87713198 | 2.26069536 | 1.8624624 | 888750 |
| 1707868200 | 1.87761629 | -0.04 | -2.00 | 1.91275891 | 1.91555115 | 1.82966736 | 36684 |
| 1707781800 | 1.91595722 | 0.07 | 3.98 | 1.77525375 | 1.926405 | 1.77275362 | 97490 |
| 1707695400 | 1.84262419 | -0.02 | -0.98 | 1.85760268 | 1.89500555 | 1.81826105 | 12431 |
| 1707609000 | 1.86086917 | 0.04 | 2.17 | 1.86273545 | 1.92294679 | 1.81647444 | 12130 |
| 1707522600 | 1.8212758 | -0.01 | -0.62 | 1.86500088 | 1.93456368 | 1.81380032 | 21924 |
| 1707436200 | 1.8325542 | 0.01 | 0.44 | 1.82683024 | 1.88002904 | 1.819125 | 36296 |
| 1707349800 | 1.82455905 | 0.04 | 2.43 | 1.782228 | 1.88210564 | 1.7736394 | 62785 |
| 1707263400 | 1.78126233 | 0 | 0.03 | 1.7814825 | 1.83679626 | 1.75799267 | 20756 |
| 1707177000 | 1.78069053 | -0.02 | -1.18 | 1.77525375 | 1.84073105 | 1.76897952 | 89724 |
| 1707090600 | 1.80198403 | 0.03 | 1.58 | 1.77525375 | 1.84073105 | 1.7605504 | 1745 |
| 1707004200 | 1.77391177 | -0.04 | -1.95 | 1.83049924 | 1.84847544 | 1.7728422 | 7776 |
| 1706917800 | 1.80910405 | -0.02 | -1.13 | 1.83124273 | 1.84315834 | 1.78371531 | 19915 |
| 1706831400 | 1.82976835 | 0 | 0.13 | 1.82710601 | 1.8334627 | 1.77543121 | 28621 |
| 1706745000 | 1.82741384 | 0.03 | 1.89 | 1.80733292 | 1.87585852 | 1.78056373 | 37879 |
| 1706658600 | 1.79356607 | -0.06 | -3.27 | 1.8538656 | 1.88106464 | 1.79356607 | 46530 |
| 1706572200 | 1.85411105 | 0.05 | 2.93 | 1.77979256 | 1.8636557 | 0.81757809 | 102898 |
| 1706485800 | 1.80137005 | -0.04 | -2.43 | 1.81994587 | 1.86243707 | 1.78279193 | 54930 |
| 1706399400 | 1.8462519 | -0.01 | -0.66 | 1.86876298 | 1.88407317 | 1.79549487 | 78956 |
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
