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 | 6.18 | 6.2 | 5.57 | 226951.810074 | CX |
| 4 | 0.01 | 0.162074554295 | 6.17 | 6.81 | 5.37 | 316006.847676 | CX |
| 12 | -2.81 | -31.2569521691 | 8.99 | 12.88 | 5 | 416963.774695 | CX |
| 26 | -0.26 | -4.03726708075 | 6.44 | 13.2 | 5 | 472662.85056 | CX |
| 52 | 0.38 | 6.55172413793 | 5.8 | 13.2 | 3.2 | 482854.396808 | CX |
| 156 | -28.83 | -82.3479005998 | 35.01 | 62.7 | 0.02 | 480101.998885 | CX |
| 260 | -27.8 | -81.8128310771 | 33.98 | 73.86 | 0.02 | 458302.377559 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 6 | -0.03 | -0.50 | 6.02 | 6.19 | 5.82 | 290646 |
| 1715817000 | 6.03 | 0.3 | 5.24 | 5.7 | 6.03 | 5.64 | 311602 |
| 1715730600 | 5.73 | -0.16 | -2.72 | 5.88 | 5.88 | 5.63 | 239583 |
| 1715644200 | 5.89 | 0 | 0.00 | 5.88 | 5.99 | 5.57 | 199580 |
| 1715557800 | 5.89 | 0.02 | 0.34 | 5.86 | 6 | 5.85 | 124969 |
| 1715471400 | 5.87 | -0.06 | -1.01 | 5.94 | 6.2 | 5.85 | 226008 |
| 1715385000 | 5.93 | -0.24 | -3.89 | 6.18 | 6.2 | 5.85 | 196270 |
| 1715298600 | 6.17 | 0.28 | 4.75 | 5.92 | 6.18 | 5.79 | 235595 |
| 1715212200 | 5.89 | 0.02 | 0.34 | 5.83 | 6.29 | 5.72 | 350996 |
| 1715125800 | 5.87 | -0.09 | -1.51 | 5.96 | 6.11 | 5.83 | 267371 |
| 1715039400 | 5.96 | -0.22 | -3.56 | 6.2 | 6.36 | 5.95 | 461620 |
| 1714953000 | 6.18 | -0.11 | -1.75 | 6.29 | 6.33 | 6.06 | 322705 |
| 1714866600 | 6.29 | 0.1 | 1.62 | 6.18 | 6.35 | 6.13 | 323791 |
| 1714780200 | 6.19 | 0.26 | 4.38 | 5.91 | 6.24 | 5.82 | 249308 |
| 1714693800 | 5.93 | 0.01 | 0.17 | 5.91 | 5.99 | 5.57 | 246484 |
| 1714607400 | 5.92 | 0.11 | 1.89 | 5.8 | 5.95 | 5.37 | 274525 |
| 1714521000 | 5.81 | -0.39 | -6.29 | 6.19 | 6.35 | 5.5 | 375666 |
| 1714434600 | 6.2 | 0.18 | 2.99 | 6.54 | 6.68 | 5.79 | 595861 |
| 1714348200 | 6.02 | -0.16 | -2.59 | 6.16 | 6.22 | 5.95 | 264938 |
| 1714261800 | 6.18 | 0.21 | 3.52 | 5.96 | 6.8 | 5.76 | 885242 |
| 1714175400 | 5.97 | -0.15 | -2.45 | 6.1 | 6.13 | 5.84 | 216319 |
| 1714089000 | 6.12 | 0.04 | 0.66 | 6.09 | 6.21 | 5.83 | 270863 |
| 1714002600 | 6.08 | -0.45 | -6.89 | 6.54 | 6.68 | 6.02 | 378127 |
| 1713916200 | 6.53 | 0.01 | 0.15 | 6.52 | 6.64 | 6.38 | 227015 |
| 1713829800 | 6.52 | 0.06 | 0.93 | 6.44 | 6.65 | 6.38 | 206137 |
| 1713743400 | 6.46 | -0.14 | -2.12 | 6.62 | 6.63 | 6.35 | 282478 |
| 1713657000 | 6.6 | 0.27 | 4.27 | 6.31 | 6.81 | 6.23 | 429400 |
| 1713570600 | 6.33 | 0.17 | 2.76 | 6.17 | 6.5 | 5.8 | 395077 |
| 1713484200 | 6.16 | 0.15 | 2.50 | 6.02 | 6.25 | 5.89 | 256138 |
| 1713397800 | 6.01 | -0.17 | -2.75 | 6.18 | 6.21 | 5.68 | 250042 |
| 1713311400 | 6.18 | 0.22 | 3.69 | 5.96 | 6.35 | 5.65 | 251337 |
| 1713225000 | 5.96 | -0.33 | -5.25 | 6.23 | 6.62 | 5.8 | 247728 |
| 1713138600 | 6.29 | 0.6 | 10.54 | 5.66 | 6.33 | 5.47 | 321371 |
| 1713052200 | 5.69 | -0.98 | -14.69 | 6.68 | 6.91 | 5 | 554433 |
| 1712965800 | 6.67 | -1.2 | -15.25 | 7.88 | 8.11 | 6.16 | 691618 |
| 1712879400 | 7.87 | -0.07 | -0.88 | 7.94 | 8.07 | 7.74 | 315601 |
| 1712793000 | 7.94 | 0.22 | 2.85 | 7.72 | 8.5 | 7.68 | 852631 |
| 1712706600 | 7.72 | -0.36 | -4.46 | 8.07 | 8.4 | 7.65 | 519480 |
| 1712620200 | 8.08 | -0.26 | -3.12 | 8.38 | 8.66 | 8.03 | 823302 |
| 1712533800 | 8.34 | 0.95 | 12.86 | 7.4 | 9.47 | 7.36 | 1496636 |
| 1712447400 | 7.39 | 0.13 | 1.79 | 7.22 | 7.47 | 7.13 | 259033 |
| 1712361000 | 7.26 | -0.35 | -4.60 | 7.62 | 7.78 | 7.07 | 413094 |
| 1712274600 | 7.61 | -0.03 | -0.39 | 7.59 | 8.14 | 7.17 | 830679 |
| 1712188200 | 7.64 | -1.3 | -14.54 | 8.97 | 9.27 | 7.4 | 1123871 |
| 1712101800 | 8.94 | -0.45 | -4.79 | 9.34 | 9.35 | 8.52 | 413885 |
| 1712015400 | 9.39 | -0.5 | -5.06 | 9.85 | 9.89 | 9.08 | 301414 |
| 1711929000 | 9.89 | 0.26 | 2.70 | 9.63 | 9.98 | 9.63 | 215099 |
| 1711842600 | 9.63 | -0.24 | -2.43 | 9.84 | 9.98 | 9.6 | 276018 |
| 1711756200 | 9.87 | -0.13 | -1.30 | 9.97 | 10.1 | 9.6 | 297479 |
| 1711669800 | 10 | 0.53 | 5.60 | 9.49 | 10.16 | 9.37 | 419782 |
| 1711583400 | 9.47 | -0.23 | -2.37 | 9.69 | 9.98 | 9.45 | 319497 |
| 1711497000 | 9.7 | 0.01 | 0.10 | 9.7 | 10.14 | 9.43 | 382374 |
| 1711410600 | 9.69 | -0.04 | -0.41 | 9.67 | 9.86 | 9.2 | 606454 |
| 1711324200 | 9.73 | 0.29 | 3.07 | 9.41 | 9.98 | 9 | 214660 |
| 1711237800 | 9.44 | 0.01 | 0.11 | 9.55 | 10.35 | 9.15 | 460323 |
| 1711151400 | 9.43 | 0.3 | 3.29 | 9.13 | 9.58 | 9.06 | 404333 |
| 1711065000 | 9.13 | -0.02 | -0.22 | 9.16 | 9.63 | 8.88 | 274650 |
| 1710978600 | 9.15 | 0.64 | 7.52 | 8.55 | 9.27 | 8.22 | 263099 |
| 1710892200 | 8.51 | -0.73 | -7.90 | 9.29 | 9.45 | 8.3 | 340433 |
| 1710805800 | 9.24 | -0.8 | -7.97 | 10.01 | 10.39 | 9.03 | 304288 |
| 1710719400 | 10.04 | 0.48 | 5.02 | 9.55 | 10.2 | 9.19 | 255328 |
| 1710633000 | 9.56 | -0.86 | -8.25 | 10.39 | 11.22 | 9.38 | 325008 |
| 1710546600 | 10.42 | -0.45 | -4.14 | 10.99 | 11.18 | 9.76 | 604882 |
| 1710460200 | 10.87 | -0.31 | -2.77 | 11.24 | 11.25 | 10.46 | 335599 |
| 1710373800 | 11.18 | 0.03 | 0.27 | 11.17 | 11.76 | 10.62 | 570607 |
| 1710287400 | 11.15 | 0.71 | 6.80 | 10.52 | 12.88 | 10.08 | 1919233 |
| 1710201000 | 10.44 | 0.45 | 4.50 | 10.03 | 10.61 | 9.66 | 817911 |
| 1710114600 | 9.99 | -0.29 | -2.82 | 10.28 | 10.8 | 9.85 | 316219 |
| 1710028200 | 10.28 | 0.12 | 1.18 | 10.2 | 10.99 | 10.1 | 452441 |
| 1709941800 | 10.16 | -0.1 | -0.97 | 10.3 | 10.4 | 9.56 | 391225 |
| 1709855400 | 10.26 | 0.11 | 1.08 | 10.14 | 10.5 | 9.48 | 337537 |
| 1709769000 | 10.15 | 0.62 | 6.51 | 9.5 | 10.4 | 9.08 | 297571 |
| 1709682600 | 9.53 | -0.73 | -7.12 | 10.24 | 10.41 | 8.88 | 350867 |
| 1709596200 | 10.26 | -0.12 | -1.16 | 10.37 | 10.66 | 10.18 | 479225 |
| 1709509800 | 10.38 | -0.54 | -4.95 | 10.92 | 10.96 | 10.32 | 301199 |
| 1709423400 | 10.92 | 0.44 | 4.20 | 10.46 | 10.96 | 10.28 | 397185 |
| 1709337000 | 10.48 | 0.32 | 3.15 | 10.16 | 10.5 | 10.11 | 293195 |
| 1709250600 | 10.16 | -0.26 | -2.50 | 10.45 | 10.52 | 10 | 487197 |
| 1709164200 | 10.42 | 0.88 | 9.22 | 9.55 | 10.75 | 9.51 | 1113853 |
| 1709077800 | 9.54 | 0.19 | 2.03 | 9.3 | 9.72 | 9.22 | 270792 |
| 1708991400 | 9.35 | 0.11 | 1.19 | 9.25 | 9.51 | 9.17 | 227732 |
| 1708905000 | 9.24 | -0.07 | -0.75 | 9.31 | 9.4 | 9.17 | 156201 |
| 1708818600 | 9.31 | -0.07 | -0.75 | 9.36 | 9.62 | 9.18 | 279216 |
| 1708732200 | 9.38 | 0.37 | 4.11 | 8.99 | 9.72 | 8.8 | 495736 |
| 1708645800 | 9.01 | 0.06 | 0.67 | 8.96 | 9.24 | 8.63 | 200898 |
| 1708559400 | 8.95 | -0.21 | -2.29 | 9.15 | 9.27 | 8.5 | 292697 |
| 1708473000 | 9.16 | -0.34 | -3.58 | 9.52 | 9.58 | 8.83 | 303852 |
| 1708386600 | 9.5 | -0.36 | -3.65 | 9.82 | 10.09 | 9.43 | 251334 |
| 1708300200 | 9.86 | 0.66 | 7.17 | 9.25 | 10.19 | 9.18 | 506303 |
| 1708213800 | 9.2 | -0.12 | -1.29 | 9.32 | 9.57 | 8.98 | 324649 |
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
