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 | -0.22885259 | -9.98181241457 | 2.29269576 | 3.81404921 | 1.63405842 | 98.54921443 | CX |
| 4 | 0.38618796 | 23.0195070893 | 1.67765521 | 3.81404921 | 1.61728169 | 122.72098708 | CX |
| 12 | -0.08621221 | -4.00976694842 | 2.15005538 | 5.69473031 | 1.61728169 | 99.53321286 | CX |
| 26 | 0.51698158 | 33.4213211668 | 1.54686159 | 5.69473031 | 0.36943899 | 103.52570325 | CX |
| 52 | -1.03648598 | -33.4314819444 | 3.10032915 | 19.680084 | 0.36943899 | 85.88365281 | CX |
| 156 | -7.00159658 | -77.233943119 | 9.06543975 | 83.58202 | 0.36943899 | 50.9617517 | CX |
| 260 | -0.79758683 | -27.8737145413 | 2.86143 | 83.58202 | 0.24913486 | 42.09562564 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 1.68055444 | -0.29 | -14.84 | 1.67192954 | 2.59076425 | 1.63405842 | 122 |
| 1714607400 | 1.97334249 | -0.61 | -23.62 | 2.58455496 | 2.5899535 | 1.66772746 | 102 |
| 1714521000 | 2.58350347 | 0.3 | 13.22 | 2.28255166 | 2.64533438 | 1.73217991 | 114 |
| 1714434600 | 2.2819078 | -0.45 | -16.45 | 3.03751278 | 3.81404921 | 1.87342605 | 83 |
| 1714348200 | 2.7312846 | 0.39 | 16.89 | 2.3323535 | 2.8698569 | 2.03504263 | 77 |
| 1714261800 | 2.33659357 | -0.68 | -22.46 | 3.01340358 | 3.01920209 | 1.77317947 | 88 |
| 1714175400 | 3.01355115 | 0.72 | 31.47 | 2.29269576 | 3.01869443 | 1.91257263 | 101 |
| 1714089000 | 2.29219503 | -0.43 | -15.85 | 2.94886169 | 3.0663534 | 1.85266312 | 161 |
| 1714002600 | 2.72405703 | 0.15 | 5.66 | 2.58648131 | 3.13077879 | 2.13834224 | 70 |
| 1713916200 | 2.57817623 | -0.11 | -4.24 | 2.68804686 | 3.11534284 | 1.93152787 | 102 |
| 1713829800 | 2.69235337 | -0.29 | -9.75 | 3.03751278 | 3.22036618 | 2.10892926 | 108 |
| 1713743400 | 2.98313684 | 0.94 | 46.01 | 2.04315209 | 2.98417249 | 1.90142049 | 75 |
| 1713657000 | 2.04310969 | -0.06 | -2.94 | 2.09961985 | 3.1770984 | 1.79946034 | 178 |
| 1713570600 | 2.10499763 | 0.06 | 2.93 | 2.03933075 | 2.32274103 | 1.77972899 | 117 |
| 1713484200 | 2.04515831 | 0 | 0.03 | 2.04778168 | 2.35753416 | 1.71713083 | 185 |
| 1713397800 | 2.04459442 | -0.35 | -14.70 | 2.39774018 | 2.41888894 | 1.61728169 | 131 |
| 1713311400 | 2.39706324 | -0.01 | -0.34 | 2.40459697 | 2.42301028 | 1.66613027 | 148 |
| 1713225000 | 2.40526593 | 0.57 | 30.99 | 3.03751278 | 3.03751278 | 1.66373806 | 105 |
| 1713138600 | 1.83624473 | -0.16 | -7.96 | 1.98324493 | 3.01169788 | 1.78513217 | 107 |
| 1713052200 | 1.99511258 | -0.99 | -33.21 | 2.98710989 | 2.98710989 | 1.84948025 | 166 |
| 1712965800 | 2.9871777 | -0.02 | -0.56 | 3.19078938 | 3.21252543 | 2.11364067 | 93 |
| 1712879400 | 3.00400366 | 0.95 | 46.58 | 2.04809524 | 3.24180339 | 2.03499856 | 195 |
| 1712793000 | 2.04944936 | -0.97 | -32.02 | 3.01474249 | 3.02129309 | 1.97600528 | 161 |
| 1712706600 | 3.01464632 | 0.55 | 22.22 | 2.46401977 | 3.25267746 | 1.79124863 | 110 |
| 1712620200 | 2.4665014 | 0.6 | 32.10 | 3.03751278 | 3.39222891 | 1.78108995 | 98 |
| 1712533800 | 1.86718165 | -0.13 | -6.53 | 1.99517008 | 3.49582327 | 1.81981357 | 110 |
| 1712447400 | 1.99752915 | 0.15 | 7.90 | 1.84614955 | 2.51368556 | 1.67928133 | 154 |
| 1712361000 | 1.85136289 | 0.17 | 10.36 | 1.67765521 | 2.55873844 | 1.63137593 | 164 |
| 1712274600 | 1.67756872 | -0.72 | -30.01 | 2.39471248 | 3.35106332 | 1.66577973 | 113 |
| 1712188200 | 2.39700132 | -0.93 | -28.01 | 3.32915622 | 3.38089811 | 2.2636161 | 104 |
| 1712101800 | 3.32959855 | 0.91 | 37.37 | 2.41786982 | 3.33359866 | 2.26877004 | 100 |
| 1712015400 | 2.42375966 | -0.31 | -11.31 | 3.03751278 | 4.09128923 | 2.26125877 | 73 |
| 1711929000 | 2.73272289 | 0.08 | 2.98 | 3.37171061 | 4.07924811 | 2.64850324 | 86 |
| 1711842600 | 2.65377178 | -0.35 | -11.65 | 3.00327611 | 4.10395993 | 2.47671585 | 67 |
| 1711756200 | 3.0037658 | -0.15 | -4.69 | 3.00571267 | 4.22654168 | 2.4830982 | 93 |
| 1711669800 | 3.1514549 | -0.21 | -6.35 | 4.00280666 | 4.01822354 | 2.75169705 | 85 |
| 1711583400 | 3.36509284 | -0.83 | -19.82 | 4.18824923 | 4.23304828 | 2.58145401 | 82 |
| 1711497000 | 4.19675519 | 1.27 | 43.61 | 2.92239641 | 4.19728824 | 2.45460718 | 65 |
| 1711410600 | 2.92237991 | -0.34 | -10.29 | 3.03751278 | 4.08714 | 2.26125877 | 116 |
| 1711324200 | 3.25760271 | 0.85 | 35.30 | 2.4063716 | 3.91424519 | 2.28110268 | 90 |
| 1711237800 | 2.40763825 | -0.85 | -26.12 | 3.26954768 | 3.47233495 | 2.40663983 | 66 |
| 1711151400 | 3.25885723 | 0.35 | 12.06 | 2.91360079 | 4.03909837 | 2.47243186 | 100 |
| 1711065000 | 2.9081947 | -0.8 | -21.54 | 3.70324504 | 3.91546037 | 2.32277622 | 90 |
| 1710978600 | 3.70678104 | 1.57 | 73.68 | 2.13933265 | 3.94413438 | 2.09543384 | 110 |
| 1710892200 | 2.1342865 | -0.19 | -8.30 | 2.32667611 | 2.33764638 | 2.13016999 | 56 |
| 1710805800 | 2.32749717 | -0.01 | -0.63 | 3.03751278 | 3.93393317 | 2.26125877 | 83 |
| 1710719400 | 2.34220098 | -0.97 | -29.37 | 3.34796738 | 3.7585584 | 2.321396 | 141 |
| 1710633000 | 3.31606247 | 0.57 | 20.66 | 2.73695233 | 4.24098085 | 2.70961389 | 80 |
| 1710546600 | 2.74830029 | -0.69 | -20.09 | 3.03751278 | 4.1618035 | 2.26125877 | 100 |
| 1710460200 | 3.43931025 | -0.2 | -5.61 | 3.64495942 | 4.09232525 | 2.93045342 | 93 |
| 1710373800 | 3.64384442 | 0.38 | 11.77 | 3.3583353 | 4.42016793 | 2.73721808 | 105 |
| 1710287400 | 3.26005722 | 0.09 | 2.79 | 3.18034802 | 3.34885816 | 2.79290216 | 84 |
| 1710201000 | 3.17146139 | 0.58 | 22.24 | 3.03751278 | 3.39088959 | 2.26125877 | 88 |
| 1710114600 | 2.59444713 | -0.55 | -17.58 | 3.14771636 | 3.25556353 | 2.58086846 | 92 |
| 1710028200 | 3.1477205 | -1.34 | -29.86 | 4.48181132 | 5.00756064 | 2.59197579 | 79 |
| 1709941800 | 4.48778869 | 0.8 | 21.64 | 3.68467068 | 4.7042991 | 3.10927339 | 65 |
| 1709855400 | 3.68950202 | 1.27 | 52.78 | 2.42080827 | 5.26845427 | 2.41101784 | 53 |
| 1709769000 | 2.41495219 | -2.14 | -47.00 | 4.51140029 | 4.62681812 | 2.41220919 | 77 |
| 1709682600 | 4.55666169 | 2.13 | 87.88 | 2.44591069 | 4.98747519 | 2.309365 | 78 |
| 1709596200 | 2.42533409 | -0.44 | -15.38 | 3.03751278 | 5.42752524 | 2.26125877 | 135 |
| 1709509800 | 2.86625134 | -0.51 | -15.13 | 3.3718554 | 5.45527104 | 2.32687747 | 91 |
| 1709423400 | 3.37710931 | -0.98 | -22.58 | 4.35749283 | 5.69473031 | 2.64286383 | 67 |
| 1709337000 | 4.36204249 | -1.13 | -20.52 | 5.46491071 | 5.50728741 | 2.38669313 | 73 |
| 1709250600 | 5.48825128 | 1.52 | 38.38 | 3.94859685 | 5.49524601 | 2.61263415 | 54 |
| 1709164200 | 3.96615463 | -0.69 | -14.81 | 4.66356402 | 5.67697309 | 2.1139479 | 99 |
| 1709077800 | 4.65555448 | -0.22 | -4.44 | 4.88184565 | 5.2066202 | 3.73169445 | 48 |
| 1708991400 | 4.87201436 | 0.53 | 12.33 | 3.03751278 | 5.22736164 | 2.26125877 | 105 |
| 1708905000 | 4.33732417 | 0.83 | 23.77 | 3.50146894 | 4.96402737 | 2.18051096 | 83 |
| 1708818600 | 3.50446225 | -0.01 | -0.39 | 3.50739399 | 5.1827922 | 2.18714137 | 70 |
| 1708732200 | 3.51817546 | 1.4 | 65.83 | 4.94892499 | 5.66194774 | 2.23260379 | 64 |
| 1708645800 | 2.12154975 | -0.04 | -2.04 | 2.16213325 | 5.42309337 | 2.12154975 | 74 |
| 1708559400 | 2.16577759 | -0.6 | -21.66 | 2.7699244 | 2.77249812 | 1.9742953 | 105 |
| 1708473000 | 2.76470475 | 0.86 | 45.37 | 2.20951925 | 2.99927246 | 1.91124935 | 105 |
| 1708386600 | 1.90178612 | -0.69 | -26.61 | 3.03751278 | 3.03751278 | 1.79186661 | 110 |
| 1708300200 | 2.59147501 | -0.45 | -14.91 | 3.04086915 | 3.04390147 | 1.72779216 | 90 |
| 1708213800 | 3.04560892 | 0.34 | 12.44 | 2.70609868 | 3.12304993 | 1.9836377 | 92 |
| 1708127400 | 2.70873576 | 0.67 | 32.62 | 2.04837919 | 3.10814923 | 1.76830648 | 79 |
| 1708041000 | 2.04251205 | -0.02 | -1.15 | 2.06718054 | 3.10590945 | 1.84315455 | 71 |
| 1707954600 | 2.06619245 | -0.56 | -21.36 | 2.62697503 | 3.13680524 | 1.9222112 | 106 |
| 1707868200 | 2.62752606 | 0.43 | 19.58 | 2.82958199 | 2.94612167 | 1.63623835 | 95 |
| 1707781800 | 2.19736588 | -0.17 | -7.12 | 3.03751278 | 3.03751278 | 1.78574692 | 117 |
| 1707695400 | 2.3657047 | 0.56 | 30.81 | 1.81002944 | 2.82749219 | 1.80535884 | 70 |
| 1707609000 | 1.80846743 | -0.83 | -31.47 | 2.64464268 | 2.9448424 | 1.70045519 | 83 |
| 1707522600 | 2.63893481 | 0.49 | 22.84 | 2.15005538 | 2.94760566 | 1.82933202 | 96 |
| 1707436200 | 2.14833199 | -0.28 | -11.54 | 2.43400505 | 2.77006617 | 1.8356185 | 87 |
| 1707349800 | 2.42864029 | -0.06 | -2.43 | 2.14454341 | 2.73523218 | 1.76464099 | 90 |
| 1707263400 | 2.48920472 | 0.66 | 36.32 | 1.82558242 | 2.67128894 | 1.73973301 | 83 |
| 1707177000 | 1.82601599 | -0.58 | -24.19 | 3.03751278 | 3.03751278 | 0.38993199 | 146 |
| 1707090600 | 2.40856522 | 0.86 | 55.26 | 1.55192877 | 2.6229729 | 1.54939904 | 115 |
| 1707004200 | 1.5513082 | -0.49 | -24.10 | 2.05015277 | 2.2347796 | 1.5513082 | 137 |
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
