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 | -0.02 | -0.337837837838 | 5.92 | 5.96 | 5.4 | 97700.6689571 | CX |
| 4 | -0.24 | -3.90879478827 | 6.14 | 6.26 | 5.4 | 83691.7110964 | CX |
| 12 | 0.93 | 18.7122736419 | 4.97 | 6.35 | 1.6 | 58472.4759729 | CX |
| 26 | 4.3 | 268.75 | 1.6 | 250 | 0.6333 | 43186.9722231 | CX |
| 52 | 3.75 | 174.418604651 | 2.15 | 250 | 0.6221 | 23872.429054 | CX |
| 156 | 4.45 | 306.896551724 | 1.45 | 250 | 0.0305 | 15462.3198542 | CX |
| 260 | 4.45 | 306.896551724 | 1.45 | 250 | 0.0305 | 15462.3198542 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 5.89 | -0.03 | -0.51 | 5.92 | 5.95 | 5.89 | 81823 |
| 1715730600 | 5.92 | 0 | 0.00 | 5.92 | 5.93 | 5.87 | 99315 |
| 1715644200 | 5.92 | 0.04 | 0.68 | 5.88 | 5.92 | 5.79 | 131997 |
| 1715557800 | 5.88 | 0.06 | 1.03 | 5.8 | 5.88 | 5.79 | 166319 |
| 1715471400 | 5.82 | 0 | 0.00 | 5.82 | 5.88 | 5.79 | 43153 |
| 1715385000 | 5.82 | -0.07 | -1.19 | 5.89 | 5.89 | 5.4 | 80806 |
| 1715298600 | 5.89 | -0.03 | -0.51 | 5.92 | 5.96 | 5.69 | 80487 |
| 1715212200 | 5.92 | -0.02 | -0.34 | 5.94 | 6.04 | 5.69 | 112177 |
| 1715125800 | 5.94 | -0.11 | -1.82 | 6.05 | 6.07 | 5.89 | 79104 |
| 1715039400 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 5.98 | 167023 |
| 1714953000 | 6 | 0.01 | 0.17 | 6 | 6.01 | 5.79 | 71879 |
| 1714866600 | 5.99 | -0.23 | -3.70 | 6.22 | 6.24 | 5.85 | 82779 |
| 1714780200 | 6.22 | -0.01 | -0.16 | 6.23 | 6.24 | 6.22 | 108988 |
| 1714693800 | 6.23 | -0.03 | -0.48 | 6.24 | 6.26 | 6.23 | 86105 |
| 1714607400 | 6.26 | 0.01 | 0.16 | 6.25 | 6.26 | 6.24 | 139208 |
| 1714521000 | 6.25 | 0.01 | 0.16 | 6.24 | 6.26 | 6.24 | 101674 |
| 1714434600 | 6.24 | 0 | 0.00 | 6.14 | 6.25 | 6.14 | 91539 |
| 1714348200 | 6.24 | 0.02 | 0.32 | 6.2 | 6.24 | 6.19 | 9103 |
| 1714261800 | 6.22 | 0.01 | 0.16 | 6.2 | 6.22 | 6.19 | 21925 |
| 1714175400 | 6.21 | 0.02 | 0.32 | 6.19 | 6.22 | 6.18 | 63869 |
| 1714089000 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.18 | 96733 |
| 1714002600 | 6.19 | 0.01 | 0.16 | 6.17 | 6.19 | 6.17 | 61053 |
| 1713916200 | 6.18 | 0.02 | 0.32 | 6.15 | 6.18 | 6.15 | 96013 |
| 1713829800 | 6.16 | 0.01 | 0.16 | 6.15 | 6.17 | 6.08 | 45316 |
| 1713743400 | 6.15 | 0.01 | 0.16 | 6.14 | 6.17 | 6.1 | 31084 |
| 1713657000 | 6.14 | 0 | 0.00 | 6.15 | 6.17 | 6.1 | 40946 |
| 1713570600 | 6.14 | 0 | 0.00 | 6.15 | 6.17 | 6.14 | 54529 |
| 1713484200 | 6.14 | -0.02 | -0.32 | 6.14 | 6.17 | 6.14 | 98408 |
| 1713397800 | 6.16 | 0.03 | 0.49 | 6.14 | 6.16 | 6.12 | 71468 |
| 1713311400 | 6.13 | -0.01 | -0.16 | 6.13 | 6.15 | 6.1 | 41436 |
| 1713225000 | 6.14 | -0.14 | -2.23 | 6.08 | 6.29 | 5.38 | 32240 |
| 1713138600 | 6.28 | 0.02 | 0.32 | 6.29 | 6.29 | 5.99 | 12750 |
| 1713052200 | 6.26 | -0.01 | -0.16 | 6.29 | 6.3 | 6.23 | 13940 |
| 1712965800 | 6.27 | -0.02 | -0.32 | 6.29 | 6.3 | 6.24 | 16064 |
| 1712879400 | 6.29 | 0.06 | 0.96 | 6.23 | 6.29 | 5.99 | 24962 |
| 1712793000 | 6.23 | 0.01 | 0.16 | 6.21 | 6.25 | 6.21 | 32895 |
| 1712706600 | 6.22 | -0.04 | -0.64 | 6.27 | 6.3 | 6.21 | 7718 |
| 1712620200 | 6.26 | -0.03 | -0.48 | 6.27 | 6.35 | 6.18 | 36119 |
| 1712533800 | 6.29 | 0.11 | 1.78 | 6.18 | 6.29 | 6.18 | 8801 |
| 1712447400 | 6.18 | -0.03 | -0.48 | 6.25 | 6.26 | 6.18 | 9769 |
| 1712361000 | 6.21 | -0.03 | -0.48 | 6.25 | 6.25 | 6 | 29165 |
| 1712274600 | 6.24 | 0.01 | 0.16 | 6.2 | 6.27 | 6.15 | 30759 |
| 1712188200 | 6.23 | 0.05 | 0.81 | 6.12 | 6.27 | 6.11 | 29388 |
| 1712101800 | 6.18 | 0.06 | 0.98 | 6.12 | 6.21 | 6.06 | 61563 |
| 1712015400 | 6.12 | 4.52 | 282.50 | 6.13 | 6.22 | 6.04 | 3957 |
| 1711929000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1711842600 | 1.6 | -4.53 | -73.90 | 1.6 | 1.6 | 1.6 | 0 |
| 1711756200 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1711669800 | 6.13 | 4.53 | 283.13 | 1.6 | 6.13 | 1.6 | 4 |
| 1711583400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1711497000 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1711410600 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1711324200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1711237800 | 1.6 | 0 | 0.00 | 1.6 | 4.97 | 1.6 | 0 |
| 1711151400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1711065000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1710978600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1710892200 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1710805800 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1710719400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1710633000 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1710546600 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1710460200 | 1.6 | -3.37 | -67.81 | 0 | 0 | 0 | 0 |
| 1710373800 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1710287400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 152 |
| 1710201000 | 4.97 | 3.37 | 210.63 | 4.97 | 4.97 | 4.97 | 152 |
| 1710114600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1710028200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709941800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709855400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709769000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709682600 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1709596200 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1709509800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709423400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709337000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709250600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709164200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1709077800 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1708991400 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1708905000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708818600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708732200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708645800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708559400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708473000 | 1.6 | -3.37 | -67.81 | 1.6 | 1.6 | 1.6 | 0 |
| 1708386600 | 4.97 | 3.37 | 210.63 | 0 | 0 | 0 | 0 |
| 1708300200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708213800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1708127400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 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
