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 | -0.22 | -8.33333333333 | 2.64 | 3.02 | 2.27 | 14996.6416646 | CX |
| 4 | -1.32 | -35.2941176471 | 3.74 | 4.24 | 2.04 | 42638.40022 | CX |
| 12 | 0.34 | 16.3461538462 | 2.08 | 4.98 | 1.99 | 45106.4010223 | CX |
| 26 | 0.68 | 39.0804597701 | 1.74 | 4.98 | 1.35 | 36591.1266787 | CX |
| 52 | 0.48 | 24.7422680412 | 1.94 | 4.98 | 1.22 | 33175.2131154 | CX |
| 156 | -18.31 | -88.3260974433 | 20.73 | 63.6 | 1.22 | 48910.6762463 | CX |
| 260 | 0.30160327 | 14.2373364596 | 2.11839673 | 63.6 | 0.518 | 394144.698852 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 2.39 | -0.01 | -0.42 | 2.4 | 2.41 | 2.27 | 7185 |
| 1714175400 | 2.4 | -0.03 | -1.23 | 2.43 | 2.43 | 2.35 | 11731 |
| 1714089000 | 2.43 | -0.01 | -0.41 | 2.44 | 2.46 | 2.38 | 6374 |
| 1714002600 | 2.44 | -0.16 | -6.15 | 2.6 | 2.67 | 2.43 | 41677 |
| 1713916200 | 2.6 | -0.06 | -2.26 | 2.66 | 2.68 | 2.56 | 9494 |
| 1713829800 | 2.66 | 0.09 | 3.50 | 2.99 | 3.02 | 2.55 | 9286 |
| 1713743400 | 2.57 | -0.07 | -2.65 | 2.64 | 2.65 | 2.53 | 19227 |
| 1713657000 | 2.64 | 0.16 | 6.45 | 2.48 | 2.66 | 2.48 | 6912 |
| 1713570600 | 2.48 | -0.06 | -2.36 | 2.54 | 2.54 | 2.3 | 19478 |
| 1713484200 | 2.54 | 0.08 | 3.25 | 2.47 | 2.63 | 2.37 | 135617 |
| 1713397800 | 2.46 | 0.1 | 4.24 | 2.36 | 2.6 | 2.3 | 82093 |
| 1713311400 | 2.36 | 0 | 0.00 | 2.36 | 2.37 | 2.21 | 20939 |
| 1713225000 | 2.36 | -0.16 | -6.35 | 2.51 | 2.65 | 2.26 | 15058 |
| 1713138600 | 2.52 | 0.15 | 6.33 | 2.36 | 2.53 | 2.26 | 14199 |
| 1713052200 | 2.37 | -0.25 | -9.54 | 2.62 | 2.72 | 2.04 | 66921 |
| 1712965800 | 2.62 | -0.48 | -15.48 | 3.1 | 3.14 | 2.44 | 67236 |
| 1712879400 | 3.1 | -0.12 | -3.73 | 3.19 | 3.19 | 3.04 | 22673 |
| 1712793000 | 3.22 | 0.02 | 0.63 | 3.21 | 3.22 | 2.97 | 49081 |
| 1712706600 | 3.2 | -0.04 | -1.23 | 3.24 | 3.48 | 3.15 | 75922 |
| 1712620200 | 3.24 | 0.13 | 4.18 | 3.1 | 3.25 | 3.02 | 31279 |
| 1712533800 | 3.11 | 0.08 | 2.64 | 3.03 | 3.26 | 3.01 | 44396 |
| 1712447400 | 3.03 | 0.04 | 1.34 | 2.99 | 3.06 | 2.96 | 39079 |
| 1712361000 | 2.99 | -0.09 | -2.92 | 3.08 | 3.1 | 2.88 | 19240 |
| 1712274600 | 3.08 | -0.06 | -1.91 | 3.13 | 3.16 | 2.82 | 82735 |
| 1712188200 | 3.14 | -0.4 | -11.30 | 3.54 | 3.54 | 3.04 | 86568 |
| 1712101800 | 3.54 | -0.52 | -12.81 | 4.05 | 4.24 | 3.51 | 118067 |
| 1712015400 | 4.06 | 0.25 | 6.56 | 3.8 | 4.22 | 3.71 | 86541 |
| 1711929000 | 3.81 | 0.08 | 2.14 | 3.74 | 3.83 | 3.72 | 4855 |
| 1711842600 | 3.73 | -0.15 | -3.87 | 3.88 | 3.88 | 3.72 | 4067 |
| 1711756200 | 3.88 | -0.04 | -1.02 | 3.91 | 3.98 | 3.77 | 11900 |
| 1711669800 | 3.92 | 0.11 | 2.89 | 3.79 | 4 | 3.68 | 17647 |
| 1711583400 | 3.81 | -0.21 | -5.22 | 4.02 | 4.04 | 3.74 | 19504 |
| 1711497000 | 4.02 | 0.05 | 1.26 | 3.97 | 4.09 | 3.91 | 23242 |
| 1711410600 | 3.97 | 0.24 | 6.43 | 3.73 | 4.06 | 3.73 | 59324 |
| 1711324200 | 3.73 | 0.08 | 2.19 | 3.65 | 3.74 | 3.59 | 9547 |
| 1711237800 | 3.65 | -0.01 | -0.27 | 3.66 | 3.8 | 3.59 | 13206 |
| 1711151400 | 3.66 | 0.04 | 1.10 | 3.62 | 3.94 | 3.49 | 33807 |
| 1711065000 | 3.62 | 0.11 | 3.13 | 3.51 | 3.75 | 3.41 | 49906 |
| 1710978600 | 3.51 | 0.29 | 9.01 | 3.22 | 3.57 | 3.07 | 71033 |
| 1710892200 | 3.22 | -0.42 | -11.54 | 3.63 | 3.65 | 3.08 | 32649 |
| 1710805800 | 3.64 | -0.25 | -6.43 | 3.85 | 3.89 | 3.53 | 78498 |
| 1710719400 | 3.89 | 0.16 | 4.29 | 3.73 | 4 | 3.59 | 79688 |
| 1710633000 | 3.73 | -0.66 | -15.03 | 4.39 | 4.41 | 3.65 | 96999 |
| 1710546600 | 4.39 | 0.05 | 1.15 | 4.33 | 4.7 | 3.9 | 159598 |
| 1710460200 | 4.34 | -0.23 | -5.03 | 4.55 | 4.98 | 4.07 | 117153 |
| 1710373800 | 4.57 | 1.03 | 29.10 | 3.54 | 4.76 | 3.51 | 342962 |
| 1710287400 | 3.54 | -0.04 | -1.12 | 3.58 | 3.64 | 3.25 | 18802 |
| 1710201000 | 3.58 | 0.23 | 6.87 | 3.4 | 3.59 | 3.2 | 109402 |
| 1710114600 | 3.35 | -0.01 | -0.30 | 3.36 | 3.61 | 3.27 | 26696 |
| 1710028200 | 3.36 | 0.01 | 0.30 | 3.35 | 3.44 | 3.3 | 40181 |
| 1709941800 | 3.35 | -0.03 | -0.89 | 3.38 | 3.44 | 3.08 | 57113 |
| 1709855400 | 3.38 | 0.09 | 2.74 | 3.29 | 3.46 | 3.19 | 66444 |
| 1709769000 | 3.29 | 0.19 | 6.13 | 3.1 | 3.35 | 2.92 | 128579 |
| 1709682600 | 3.1 | -0.22 | -6.63 | 3.34 | 3.63 | 2.63 | 201050 |
| 1709596200 | 3.32 | 0.19 | 6.07 | 3.13 | 3.66 | 3.04 | 93964 |
| 1709509800 | 3.13 | 0.13 | 4.33 | 3 | 3.24 | 2.65 | 67004 |
| 1709423400 | 3 | 0.21 | 7.53 | 2.78 | 3.04 | 2.78 | 41244 |
| 1709337000 | 2.79 | 0.08 | 2.95 | 2.71 | 2.79 | 2.69 | 44366 |
| 1709250600 | 2.71 | 0.11 | 4.23 | 2.6 | 2.85 | 2.57 | 62639 |
| 1709164200 | 2.6 | -0.09 | -3.35 | 2.69 | 2.75 | 2.29 | 62479 |
| 1709077800 | 2.69 | 0.15 | 5.91 | 2.54 | 2.79 | 2.52 | 66534 |
| 1708991400 | 2.54 | 0.08 | 3.25 | 2.46 | 2.56 | 2.41 | 24990 |
| 1708905000 | 2.46 | 0.04 | 1.65 | 2.42 | 2.48 | 2.38 | 16446 |
| 1708818600 | 2.42 | 0.04 | 1.68 | 2.37 | 2.49 | 2.34 | 16079 |
| 1708732200 | 2.38 | 0.04 | 1.71 | 2.34 | 2.4 | 2.28 | 20807 |
| 1708645800 | 2.34 | 0.09 | 4.00 | 2.25 | 2.39 | 2.23 | 5980 |
| 1708559400 | 2.25 | -0.09 | -3.85 | 2.34 | 2.36 | 2.18 | 6181 |
| 1708473000 | 2.34 | -0.06 | -2.50 | 2.4 | 2.4 | 2.24 | 9135 |
| 1708386600 | 2.4 | 0.06 | 2.56 | 2.34 | 2.41 | 2.32 | 22735 |
| 1708300200 | 2.34 | 0.05 | 2.18 | 2.29 | 2.34 | 2.27 | 1836 |
| 1708213800 | 2.29 | -0.03 | -1.29 | 2.32 | 2.38 | 2.22 | 14587 |
| 1708127400 | 2.32 | -0.01 | -0.43 | 2.33 | 2.37 | 2.28 | 16926 |
| 1708041000 | 2.33 | 0.06 | 2.64 | 2.27 | 2.33 | 2.26 | 20967 |
| 1707954600 | 2.27 | 0.09 | 4.13 | 2.18 | 2.31 | 2.18 | 5053 |
| 1707868200 | 2.18 | -0.06 | -2.68 | 2.24 | 2.25 | 2.15 | 4113 |
| 1707781800 | 2.24 | 0.06 | 2.75 | 2.19 | 2.25 | 2.12 | 23229 |
| 1707695400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.23 | 2.17 | 14053 |
| 1707609000 | 2.2 | -0.02 | -0.90 | 2.22 | 2.23 | 2.16 | 3326 |
| 1707522600 | 2.22 | 0.08 | 3.74 | 2.14 | 2.22 | 2.14 | 12943 |
| 1707436200 | 2.14 | 0.03 | 1.42 | 2.11 | 2.14 | 2.1 | 21305 |
| 1707349800 | 2.11 | 0.03 | 1.44 | 2.08 | 2.11 | 2.05 | 4704 |
| 1707263400 | 2.08 | 0.06 | 2.97 | 2.02 | 2.08 | 2.02 | 14096 |
| 1707177000 | 2.02 | -0.01 | -0.49 | 2.02 | 2.06 | 1.99 | 8075 |
| 1707090600 | 2.03 | -0.05 | -2.40 | 2.08 | 2.08 | 2.03 | 241 |
| 1707004200 | 2.08 | -0.01 | -0.48 | 2.09 | 2.09 | 2.07 | 4059 |
| 1706917800 | 2.09 | -0.04 | -1.88 | 2.13 | 2.13 | 2.08 | 3437 |
| 1706831400 | 2.13 | 0.01 | 0.47 | 2.12 | 2.13 | 2.08 | 3793 |
| 1706745000 | 2.12 | -0.07 | -3.20 | 2.19 | 2.19 | 2.09 | 11179 |
| 1706658600 | 2.19 | -0.06 | -2.67 | 2.25 | 2.25 | 2.19 | 5689 |
| 1706572200 | 2.25 | 0.07 | 3.21 | 2.2 | 2.26 | 2.17 | 11919 |
| 1706485800 | 2.18 | -0.08 | -3.54 | 2.25 | 2.29 | 2.18 | 5488 |
| 1706399400 | 2.26 | 0.04 | 1.80 | 2.22 | 2.26 | 2.21 | 2127 |
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
