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 | -0.13064278 | -6.48060596662 | 2.01590377 | 2.18296574 | 1.8424692 | 62664.8206167 | CX |
| 4 | -1.17222787 | -38.3395630753 | 3.05748886 | 3.71676396 | 1.7307665 | 177545.1383 | CX |
| 12 | 0.22629861 | 13.6409729797 | 1.65896238 | 3.81741582 | 1.60603409 | 196710.352817 | CX |
| 26 | 0.45712821 | 32.008803131 | 1.42813278 | 3.81741582 | 1.19943878 | 171325.654853 | CX |
| 52 | 0.34638769 | 22.5091753818 | 1.5388733 | 3.81741582 | 1.00958438 | 346155.750418 | CX |
| 156 | -11.08018115 | -85.4593389902 | 12.96544214 | 47.92127979 | 0.8038778 | 651939.078948 | CX |
| 260 | 0.21213494 | 12.6789574521 | 1.67312605 | 47.92127979 | 0.39052197 | 1528023.16388 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 1.89757236 | -0.04 | -2.25 | 1.94159933 | 1.94465949 | 1.88614457 | 66541 |
| 1714089000 | 1.94117528 | -0.02 | -1.12 | 1.96625184 | 1.97514317 | 1.89840394 | 57262 |
| 1714002600 | 1.96321929 | -0.13 | -6.13 | 2.08897818 | 2.13948901 | 1.94702386 | 81744 |
| 1713916200 | 2.09133551 | -0.05 | -2.46 | 2.13475271 | 2.16878857 | 2.06289828 | 56512 |
| 1713829800 | 2.14413171 | 0.08 | 3.66 | 1.92190746 | 2.18296574 | 1.8424692 | 49354 |
| 1713743400 | 2.06839923 | -0.07 | -3.05 | 2.12298733 | 2.14300327 | 2.04476517 | 53592 |
| 1713657000 | 2.1334477 | 0.11 | 5.59 | 2.01590377 | 2.15244714 | 2.00189071 | 73645 |
| 1713570600 | 2.02054905 | -0.04 | -1.82 | 2.03219844 | 2.05231255 | 1.8712073 | 54975 |
| 1713484200 | 2.05793097 | 0.07 | 3.57 | 1.96881203 | 2.13157912 | 1.90855908 | 274098 |
| 1713397800 | 1.98693774 | 0.09 | 5.02 | 1.887419 | 2.09132953 | 1.84330824 | 574425 |
| 1713311400 | 1.89201355 | -0 | -0.17 | 1.88405087 | 1.90748866 | 1.77854863 | 93520 |
| 1713225000 | 1.89527415 | -0.14 | -6.80 | 1.92190746 | 2.1332688 | 1.8089303 | 150846 |
| 1713138600 | 2.03357094 | 0.11 | 5.90 | 1.92190746 | 2.1332688 | 1.8424692 | 139496 |
| 1713052200 | 1.92022334 | -0.18 | -8.66 | 2.09417372 | 2.18150494 | 1.7307665 | 510754 |
| 1712965800 | 2.1023489 | -0.36 | -14.63 | 2.46761836 | 2.50801288 | 1.96570519 | 230531 |
| 1712879400 | 2.46259089 | -0.08 | -3.21 | 2.5448075 | 2.5448075 | 2.42864717 | 40746 |
| 1712793000 | 2.54424098 | 0.02 | 0.66 | 2.53964918 | 2.56666896 | 2.37798674 | 102130 |
| 1712706600 | 2.52756849 | -0.02 | -0.84 | 2.55093206 | 2.73011122 | 2.50123415 | 391776 |
| 1712620200 | 2.54898175 | 0.1 | 3.93 | 2.44955323 | 2.57036186 | 2.23347442 | 83018 |
| 1712533800 | 2.4525565 | 0.06 | 2.70 | 2.38140203 | 2.53879201 | 2.36463815 | 106464 |
| 1712447400 | 2.38801949 | 0.03 | 1.23 | 2.33482048 | 2.41986975 | 2.33482048 | 78006 |
| 1712361000 | 2.35910708 | -0.07 | -2.99 | 2.42989415 | 2.42989415 | 2.28008842 | 193514 |
| 1712274600 | 2.43193349 | -0.05 | -2.07 | 2.44955323 | 2.49953735 | 2.23347442 | 207431 |
| 1712188200 | 2.483262 | -0.34 | -12.06 | 2.77707462 | 2.79669752 | 2.44166151 | 451853 |
| 1712101800 | 2.82380377 | -0.41 | -12.61 | 3.26229338 | 3.34940332 | 2.80003796 | 253806 |
| 1712015400 | 3.23130877 | 0.23 | 7.82 | 3.1118415 | 3.71676396 | 3.07498112 | 506516 |
| 1711929000 | 2.99703543 | 0.06 | 2.00 | 2.95802744 | 3.02702727 | 2.93698159 | 52036 |
| 1711842600 | 2.93830103 | -0.13 | -4.14 | 3.05748886 | 3.06336163 | 2.93622736 | 36657 |
| 1711756200 | 3.06518006 | -0.04 | -1.32 | 3.0841177 | 3.15230637 | 2.98821677 | 118266 |
| 1711669800 | 3.10603357 | 0.11 | 3.54 | 3.01311987 | 3.18537579 | 2.93546386 | 75880 |
| 1711583400 | 2.99984646 | -0.16 | -5.12 | 3.15809942 | 3.1771737 | 2.964351 | 85866 |
| 1711497000 | 3.16175765 | 0.06 | 1.86 | 3.1118415 | 3.22478007 | 3.09448752 | 91332 |
| 1711410600 | 3.10413635 | 0.14 | 4.84 | 2.74667946 | 3.19163354 | 2.72179594 | 113956 |
| 1711324200 | 2.9607289 | 0.06 | 2.20 | 2.89285275 | 2.98342593 | 2.84537992 | 60861 |
| 1711237800 | 2.89692919 | -0.02 | -0.60 | 2.89569718 | 3.01493423 | 2.84282296 | 50757 |
| 1711151400 | 2.91446616 | 0.06 | 2.01 | 2.8571818 | 3.11854051 | 2.76718483 | 214161 |
| 1711065000 | 2.85704685 | 0.11 | 4.12 | 2.74667946 | 2.92120566 | 2.66265684 | 245461 |
| 1710978600 | 2.74399456 | 0.26 | 10.28 | 2.53029899 | 2.77006777 | 2.40828626 | 98518 |
| 1710892200 | 2.48829661 | -0.36 | -12.59 | 2.84099958 | 2.8424627 | 2.44743649 | 202331 |
| 1710805800 | 2.84678577 | -0.19 | -6.20 | 2.99843441 | 3.78228241 | 2.76562096 | 68591 |
| 1710719400 | 3.03485918 | 0.13 | 4.51 | 2.99843441 | 3.14104048 | 2.82729509 | 211294 |
| 1710633000 | 2.90379524 | -0.59 | -16.93 | 3.37719103 | 3.38798621 | 2.86514379 | 104075 |
| 1710546600 | 3.4956979 | 0.1 | 2.99 | 2.80265036 | 3.4956979 | 2.62142271 | 713327 |
| 1710460200 | 3.39435195 | -0.17 | -4.69 | 3.53783852 | 3.81741582 | 3.21619899 | 531872 |
| 1710373800 | 3.56128538 | 0.81 | 29.61 | 2.74323318 | 3.6919742 | 2.7426063 | 1303802 |
| 1710287400 | 2.7477387 | -0.01 | -0.28 | 2.80265036 | 2.80265036 | 2.58593536 | 192515 |
| 1710201000 | 2.75537721 | 0.16 | 6.20 | 2.14187679 | 2.8549954 | 2.13775789 | 404600 |
| 1710114600 | 2.59444713 | -0.02 | -0.84 | 2.73355717 | 2.80035095 | 2.54694454 | 188878 |
| 1710028200 | 2.61644618 | 0 | 0.07 | 2.59780538 | 2.66319103 | 2.57049784 | 152260 |
| 1709941800 | 2.6145554 | -0.02 | -0.62 | 2.66774129 | 2.68029615 | 2.4473523 | 227908 |
| 1709855400 | 2.63094826 | 0.06 | 2.38 | 2.56571398 | 2.70736822 | 2.50507104 | 320109 |
| 1709769000 | 2.56986974 | 0.11 | 4.37 | 2.44129255 | 2.62788894 | 2.30126131 | 255267 |
| 1709682600 | 2.46223881 | -0.15 | -5.66 | 2.59285911 | 2.83964481 | 2.18919455 | 493496 |
| 1709596200 | 2.61000962 | 0.14 | 5.77 | 2.14187679 | 2.8549954 | 2.13775789 | 432189 |
| 1709509800 | 2.46751178 | 0.09 | 3.77 | 2.35364482 | 2.56014601 | 2.27448975 | 340168 |
| 1709423400 | 2.37779063 | 0.17 | 7.85 | 2.19896565 | 2.3934516 | 2.1961712 | 311021 |
| 1709337000 | 2.20471726 | 0.06 | 2.61 | 2.14187679 | 2.21093445 | 2.12345575 | 288663 |
| 1709250600 | 2.14859199 | 0.13 | 6.62 | 2.00200365 | 2.2534353 | 1.97895848 | 298455 |
| 1709164200 | 2.01526149 | -0.09 | -4.48 | 2.14572365 | 2.17365207 | 1.92742302 | 264573 |
| 1709077800 | 2.10981386 | 0.12 | 6.09 | 2.00039111 | 2.16350387 | 1.89544946 | 338335 |
| 1708991400 | 1.98866457 | 0.04 | 2.29 | 1.85701435 | 2.72209828 | 1.79995934 | 204946 |
| 1708905000 | 1.94421914 | 0.03 | 1.59 | 1.9084939 | 1.95910372 | 1.87317428 | 130500 |
| 1708818600 | 1.91382192 | 0.04 | 1.96 | 1.87015656 | 1.95479571 | 1.84602111 | 214855 |
| 1708732200 | 1.87710959 | 0.03 | 1.66 | 1.85701435 | 1.88804651 | 1.79995934 | 140509 |
| 1708645800 | 1.84653404 | 0.05 | 2.76 | 1.78947889 | 1.89187452 | 1.75418814 | 163254 |
| 1708559400 | 1.79701227 | -0.06 | -3.27 | 1.8595992 | 1.86634448 | 1.73464666 | 126476 |
| 1708473000 | 1.85774925 | -0.04 | -2.25 | 1.89557825 | 1.9021796 | 1.78576657 | 172162 |
| 1708386600 | 1.90055253 | 0.05 | 2.80 | 1.70164811 | 1.91065678 | 1.686508 | 136844 |
| 1708300200 | 1.84875083 | 0.03 | 1.48 | 1.81000209 | 1.86512055 | 1.79564792 | 91003 |
| 1708213800 | 1.82186074 | -0.01 | -0.79 | 1.84204612 | 1.86661465 | 1.76491345 | 166951 |
| 1708127400 | 1.836403 | -0.01 | -0.44 | 1.84325294 | 1.88768208 | 1.80215207 | 155265 |
| 1708041000 | 1.84454486 | 0.05 | 2.73 | 1.79969206 | 1.84980082 | 1.78838585 | 159007 |
| 1707954600 | 1.79554629 | 0.05 | 3.06 | 1.73948879 | 1.82150084 | 1.7263198 | 114994 |
| 1707868200 | 1.74221974 | -0.02 | -1.12 | 1.76080394 | 1.78145179 | 1.70147261 | 85897 |
| 1707781800 | 1.76199036 | 0.05 | 3.22 | 1.70164811 | 1.7768378 | 1.66346908 | 98386 |
| 1707695400 | 1.70701088 | -0.01 | -0.82 | 1.72448078 | 1.74767065 | 1.70166876 | 66829 |
| 1707609000 | 1.72111815 | -0.01 | -0.72 | 1.73263339 | 1.74719363 | 1.68436467 | 56466 |
| 1707522600 | 1.7336739 | 0.04 | 2.31 | 1.70164811 | 1.77079106 | 1.686508 | 79774 |
| 1707436200 | 1.69453994 | 0.03 | 1.50 | 1.67743778 | 1.69453994 | 1.65633969 | 79319 |
| 1707349800 | 1.66953694 | 0.02 | 1.29 | 1.64149392 | 1.67227089 | 1.61303939 | 75621 |
| 1707263400 | 1.64829417 | 0.03 | 1.57 | 1.61601127 | 1.65250325 | 1.60603409 | 71617 |
| 1707177000 | 1.62286065 | 0.01 | 0.82 | 2.04476267 | 2.07936099 | 1.60781774 | 54211 |
| 1707090600 | 1.60964461 | -0.03 | -1.93 | 1.63729676 | 1.64782354 | 1.60952747 | 64070 |
| 1707004200 | 1.64140171 | -0.01 | -0.85 | 1.65896238 | 1.66061391 | 1.63028251 | 44637 |
| 1706917800 | 1.65550134 | -0.01 | -0.57 | 1.66789917 | 1.67382697 | 1.62860065 | 91811 |
| 1706831400 | 1.66499357 | -0.01 | -0.34 | 1.67067936 | 1.67612003 | 1.63402714 | 49939 |
| 1706745000 | 1.67060395 | -0.05 | -3.17 | 1.71114619 | 1.72684023 | 1.64896091 | 90136 |
| 1706658600 | 1.72522324 | -0.05 | -2.67 | 1.76106914 | 1.78334491 | 1.72522324 | 71330 |
| 1706572200 | 1.77254016 | 0.04 | 2.19 | 2.04476267 | 2.07936099 | 1.71095514 | 55918 |
| 1706485800 | 1.7344703 | -0.05 | -2.66 | 1.7730183 | 1.80476034 | 1.71986167 | 67164 |
| 1706399400 | 1.78189203 | 0.03 | 1.45 | 1.76017958 | 1.78834252 | 1.73308678 | 58841 |
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
