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 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 8.18144019 | 2342.78759199 | 0.34921818 | 3.27832536 | 0.18958013 | 70.18342395 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 8.48647175 | -0.06 | -0.73 | 8.53979509 | 8.5902382 | 8.42062392 | 0 |
| 1713829800 | 8.54891008 | 0.24 | 2.90 | 8.30165218 | 8.59723872 | 8.26795995 | 0 |
| 1713743400 | 8.30827302 | 0.01 | 0.12 | 8.2814752 | 8.39761272 | 8.21682267 | 0 |
| 1713657000 | 8.29847919 | 0.11 | 1.35 | 8.15941996 | 8.36659618 | 8.08642076 | 0 |
| 1713570600 | 8.18806379 | 0.07 | 0.84 | 8.10297732 | 8.37307256 | 7.61951968 | 0 |
| 1713484200 | 8.11966683 | 0.28 | 3.57 | 7.83441744 | 8.19856328 | 7.77878658 | 0 |
| 1713397800 | 7.8396755 | -0.31 | -3.76 | 8.16181184 | 8.24029537 | 7.65330012 | 0 |
| 1713311400 | 8.14602616 | 0.04 | 0.44 | 8.10811393 | 8.217839 | 7.89078848 | 0 |
| 1713225000 | 8.11002002 | -0.3 | -3.58 | 8.22264578 | 8.54564249 | 7.9477003 | 0 |
| 1713138600 | 8.41081859 | 0.17 | 2.03 | 8.22264578 | 8.41801343 | 7.9477003 | 0 |
| 1713052200 | 8.24386595 | -0.34 | -3.94 | 8.57752068 | 8.68606834 | 7.87519584 | 0 |
| 1712965800 | 8.58177136 | -0.38 | -4.20 | 8.94995056 | 9.10163144 | 8.44101952 | 0 |
| 1712879400 | 8.95780504 | -0.06 | -0.69 | 9.0203073 | 9.10961377 | 8.89362297 | 0 |
| 1712793000 | 9.02002222 | 0.18 | 1.99 | 8.83565648 | 9.08801136 | 8.6346153 | 0 |
| 1712706600 | 8.84366694 | -0.32 | -3.53 | 9.15415067 | 9.1720521 | 8.72877713 | 0 |
| 1712620200 | 9.16734887 | 0.29 | 3.28 | 8.76009665 | 9.29162213 | 8.67831612 | 0 |
| 1712533800 | 8.87653076 | 0.06 | 0.69 | 8.80881392 | 8.98134167 | 8.80867074 | 0 |
| 1712447400 | 8.8152839 | 0.12 | 1.42 | 8.66420642 | 8.89672437 | 8.62924474 | 0 |
| 1712361000 | 8.6920423 | -0.06 | -0.68 | 8.76009665 | 8.78452687 | 8.43944325 | 0 |
| 1712274600 | 8.75131404 | 0.3 | 3.50 | 8.44651536 | 8.85961114 | 8.32422106 | 0 |
| 1712188200 | 8.45539001 | 0.09 | 1.02 | 8.37318378 | 8.55649227 | 8.25795264 | 0 |
| 1712101800 | 8.3697321 | -0.56 | -6.30 | 8.9054226 | 8.9054226 | 8.25643517 | 0 |
| 1712015400 | 8.93260522 | -0.18 | -1.96 | 8.94910937 | 9.16551053 | 8.72070787 | 0 |
| 1711929000 | 9.11109288 | 0.21 | 2.31 | 8.91452098 | 9.11758331 | 8.91307894 | 0 |
| 1711842600 | 8.90581124 | -0.03 | -0.34 | 8.93012768 | 8.99294698 | 8.89740832 | 0 |
| 1711756200 | 8.93582807 | -0.11 | -1.22 | 9.04707955 | 9.06764517 | 8.83428987 | 0 |
| 1711669800 | 9.04609774 | 0.2 | 2.21 | 8.88518937 | 9.15454058 | 8.81475848 | 0 |
| 1711583400 | 8.85071476 | -0.1 | -1.10 | 8.94910937 | 9.16551053 | 8.74170047 | 0 |
| 1711497000 | 8.9487642 | 0.01 | 0.10 | 8.92077875 | 9.14714759 | 8.87415422 | 0 |
| 1711410600 | 8.93957123 | 0.33 | 3.85 | 7.94439052 | 9.10251225 | 7.77912664 | 0 |
| 1711324200 | 8.60823679 | 0.38 | 4.63 | 8.19211376 | 8.63848374 | 8.16151525 | 0 |
| 1711237800 | 8.22705115 | 0.12 | 1.45 | 8.14733524 | 8.42171695 | 8.058962 | 0 |
| 1711151400 | 8.10965056 | -0.26 | -3.11 | 8.37380124 | 8.51850206 | 7.96577687 | 0 |
| 1711065000 | 8.37003763 | -0.3 | -3.47 | 8.68404591 | 8.71849112 | 8.26364024 | 0 |
| 1710978600 | 8.67062271 | 0.72 | 9.04 | 7.94439052 | 8.70707757 | 7.77912664 | 0 |
| 1710892200 | 7.95184998 | -0.71 | -8.22 | 8.65620236 | 8.70818083 | 7.86829632 | 0 |
| 1710805800 | 8.66441224 | -0.08 | -0.86 | 9.33890887 | 9.43251332 | 8.44275558 | 0 |
| 1710719400 | 8.7397637 | 0.4 | 4.82 | 8.39148024 | 8.79869282 | 8.25635847 | 0 |
| 1710633000 | 8.33825789 | -0.56 | -6.33 | 8.89260153 | 8.9488 | 8.31244955 | 0 |
| 1710546600 | 8.90145189 | -0.24 | -2.57 | 9.33890887 | 9.43251332 | 8.44275558 | 0 |
| 1710460200 | 9.13646784 | -0.21 | -2.26 | 9.33890887 | 9.43251332 | 8.77309159 | 0 |
| 1710373800 | 9.34767614 | 0.21 | 2.30 | 9.12795881 | 9.42277958 | 9.11976043 | 0 |
| 1710287400 | 9.13713516 | -0.09 | -0.95 | 9.24611237 | 9.32863437 | 8.85150736 | 0 |
| 1710201000 | 9.22462119 | 0.4 | 4.51 | 8.14736464 | 9.31945162 | 8.11383732 | 0 |
| 1710114600 | 8.82645072 | 0.07 | 0.77 | 8.75533205 | 8.94785398 | 8.72964516 | 0 |
| 1710028200 | 8.7590458 | 0.03 | 0.30 | 8.73314286 | 8.78040148 | 8.7001512 | 0 |
| 1709941800 | 8.73290252 | 0.16 | 1.83 | 8.56356438 | 8.95338306 | 8.49853729 | 0 |
| 1709855400 | 8.57616174 | 0.13 | 1.51 | 8.4350545 | 8.7014296 | 8.40476537 | 0 |
| 1709769000 | 8.44883054 | 0.22 | 2.69 | 8.14736464 | 8.641984 | 8.0341457 | 0 |
| 1709682600 | 8.22728254 | -0.44 | -5.09 | 8.73193861 | 8.82857159 | 7.75869653 | 0 |
| 1709596200 | 8.66821548 | 0.62 | 7.65 | 7.82360473 | 8.75466217 | 7.77419457 | 0 |
| 1709509800 | 8.05256361 | 0.12 | 1.55 | 7.92604548 | 8.08604363 | 7.85982819 | 0 |
| 1709423400 | 7.92986789 | -0.07 | -0.82 | 7.98709036 | 7.98709036 | 7.87975845 | 0 |
| 1709337000 | 7.99546004 | 0.14 | 1.78 | 7.82360473 | 8.073096 | 7.77419457 | 0 |
| 1709250600 | 7.85557368 | -0.13 | -1.66 | 7.96610031 | 8.13798758 | 7.73639228 | 0 |
| 1709164200 | 7.98853111 | 0.7 | 9.63 | 7.2920409 | 8.18155417 | 7.25385637 | 0 |
| 1709077800 | 7.2865604 | 0.32 | 4.54 | 6.98328428 | 7.36235801 | 6.96922444 | 0 |
| 1708991400 | 6.97038779 | 0.35 | 5.33 | 5.80068758 | 7.02576424 | 5.78641936 | 0 |
| 1708905000 | 6.61758902 | 0.03 | 0.40 | 6.59216548 | 6.6419272 | 6.55645721 | 0 |
| 1708818600 | 6.59108011 | 0.09 | 1.35 | 6.48790301 | 6.60812374 | 6.4667864 | 0 |
| 1708732200 | 6.5032323 | -0.06 | -0.84 | 6.55818816 | 6.58290602 | 6.46092749 | 0 |
| 1708645800 | 6.55858446 | -0.08 | -1.25 | 6.62048076 | 6.65101662 | 6.51205582 | 0 |
| 1708559400 | 6.64192208 | -0.05 | -0.68 | 6.68081357 | 6.69714257 | 6.4795704 | 0 |
| 1708473000 | 6.68769519 | 0.07 | 1.06 | 6.62290077 | 6.77031946 | 6.49688888 | 0 |
| 1708386600 | 6.61755194 | -0.05 | -0.72 | 5.80068758 | 6.71158721 | 5.78641936 | 0 |
| 1708300200 | 6.66570288 | 0.05 | 0.77 | 6.60223415 | 6.69868176 | 6.54912175 | 0 |
| 1708213800 | 6.61481617 | -0.06 | -0.93 | 6.66855115 | 6.67428861 | 6.47841472 | 0 |
| 1708127400 | 6.67663959 | 0.03 | 0.50 | 6.64092749 | 6.7146183 | 6.60346014 | 0 |
| 1708041000 | 6.64328613 | 0.01 | 0.17 | 6.62682673 | 6.75720436 | 6.5660158 | 0 |
| 1707954600 | 6.63232002 | 0.28 | 4.44 | 6.35867466 | 6.65512923 | 6.29967906 | 0 |
| 1707868200 | 6.35064376 | -0.05 | -0.71 | 6.38805613 | 6.44076712 | 6.18719648 | 0 |
| 1707781800 | 6.39578278 | 0.24 | 3.82 | 5.80068758 | 6.43405552 | 5.78641936 | 0 |
| 1707695400 | 6.16062494 | 0.05 | 0.77 | 6.09797183 | 6.20787076 | 6.08469692 | 0 |
| 1707609000 | 6.11363095 | 0.08 | 1.39 | 6.03795479 | 6.15772041 | 5.99628278 | 0 |
| 1707522600 | 6.02973723 | 0.23 | 3.97 | 5.80068758 | 6.16262052 | 5.78641936 | 0 |
| 1707436200 | 5.79944625 | 0.14 | 2.44 | 5.67837794 | 5.8308706 | 5.67178651 | 0 |
| 1707349800 | 5.66158232 | 0.15 | 2.69 | 5.51100086 | 5.67358266 | 5.46749308 | 0 |
| 1707263400 | 5.51319843 | 0.06 | 1.12 | 5.45298579 | 5.54172337 | 5.4359281 | 0 |
| 1707177000 | 5.45236321 | 0.01 | 0.25 | 5.27959896 | 5.55871075 | 5.1592964 | 0 |
| 1707090600 | 5.4390295 | -0.05 | -0.98 | 5.49403905 | 5.50897588 | 5.4166754 | 0 |
| 1707004200 | 5.49283224 | -0.03 | -0.46 | 5.52053773 | 5.54205831 | 5.48910954 | 0 |
| 1706917800 | 5.51831842 | 0.02 | 0.29 | 5.50661723 | 5.55208352 | 5.44393216 | 0 |
| 1706831400 | 5.50213899 | 0.05 | 1.00 | 5.4440664 | 5.53110115 | 5.35278991 | 0 |
| 1706745000 | 5.44776992 | -0.03 | -0.49 | 5.49823092 | 5.59123452 | 5.41104277 | 0 |
| 1706658600 | 5.47443223 | -0.05 | -0.96 | 5.52029483 | 5.59575495 | 5.4600464 | 0 |
| 1706572200 | 5.52769037 | 0.15 | 2.84 | 5.27959896 | 5.5348328 | 5.1592964 | 0 |
| 1706485800 | 5.37523606 | -0.01 | -0.20 | 5.38590175 | 5.47061237 | 5.32038503 | 0 |
| 1706399400 | 5.38617661 | 0.03 | 0.61 | 5.34196059 | 5.39351079 | 5.29494998 | 0 |
| 1706313000 | 5.3533946 | 0.25 | 4.89 | 5.1034495 | 5.39856814 | 5.09329133 | 0 |
| 1706226600 | 5.10378828 | -0.03 | -0.58 | 5.12073219 | 5.14629635 | 5.05300256 | 0 |
| 1706140200 | 5.13375014 | 0.05 | 1.03 | 5.09971657 | 5.17381903 | 5.03964328 | 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
