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 | -0.53754436 | -6.15419092566 | 8.73460649 | 9.3015561 | 7.39962434 | 4998.74128571 | CX |
| 4 | -4.02504457 | -32.9324941174 | 12.2221067 | 14.32118441 | 7.16464639 | 12389.9406786 | CX |
| 12 | -1.09478405 | -11.7822016076 | 9.29184618 | 14.32118441 | 7.16464639 | 9692.85810714 | CX |
| 26 | 3.67114259 | 81.113739596 | 4.52591954 | 14.32118441 | 3.8956574 | 13588.5411297 | CX |
| 52 | 3.06489786 | 59.7194029411 | 5.13216427 | 14.32118441 | 2.47187127 | 18009.8171033 | CX |
| 156 | -45.64225865 | -84.7749525602 | 53.83932078 | 105.24678864 | 1.949409 | 56210.562598 | CX |
| 260 | 6.21080149 | 312.688141975 | 1.98626064 | 105.24678864 | 1.59194171 | 89028.5317193 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 8.12793926 | -0.06 | -0.74 | 8.19331314 | 8.29504473 | 7.97760492 | 2434 |
| 1714175400 | 8.18860927 | -0.33 | -3.89 | 8.52220845 | 8.52741658 | 8.12717637 | 3940 |
| 1714089000 | 8.52034717 | -0.05 | -0.55 | 8.54106773 | 8.69277863 | 8.17612765 | 5417 |
| 1714002600 | 8.56780674 | -0.28 | -3.21 | 8.90156134 | 9.3015561 | 8.45187719 | 11516 |
| 1713916200 | 8.85164954 | -0.02 | -0.18 | 8.88083089 | 9.00977261 | 8.68159456 | 2245 |
| 1713829800 | 8.86797277 | 0.3 | 3.48 | 7.81135331 | 9.05989698 | 7.39962434 | 7403 |
| 1713743400 | 8.56975766 | -0.19 | -2.18 | 8.73460649 | 8.82725916 | 8.46716347 | 2033 |
| 1713657000 | 8.76068628 | 0.4 | 4.83 | 8.33595073 | 8.80967685 | 8.19307472 | 3477 |
| 1713570600 | 8.35678363 | 0.28 | 3.46 | 8.06358409 | 8.57551034 | 7.64229507 | 9020 |
| 1713484200 | 8.07743018 | 0.4 | 5.21 | 7.66548501 | 8.31498912 | 7.52173697 | 26466 |
| 1713397800 | 7.67770091 | -0.06 | -0.84 | 7.75636892 | 7.94199911 | 7.36976628 | 18008 |
| 1713311400 | 7.74238608 | 0.21 | 2.75 | 7.47610132 | 7.79331091 | 7.20210004 | 5584 |
| 1713225000 | 7.53524321 | -0.26 | -3.30 | 7.81135331 | 8.26664898 | 7.29107095 | 7939 |
| 1713138600 | 7.79253383 | -0.02 | -0.30 | 7.81135331 | 8.10877538 | 7.3004312 | 43682 |
| 1713052200 | 7.81590498 | -3 | -27.77 | 10.7721262 | 10.7721262 | 7.16464639 | 46351 |
| 1712965800 | 10.82059472 | -1.37 | -11.27 | 12.16470975 | 12.73770624 | 10.72483448 | 13094 |
| 1712879400 | 12.19462506 | 0.38 | 3.19 | 11.86940027 | 12.54487106 | 11.6893272 | 10006 |
| 1712793000 | 11.81764793 | -0.69 | -5.55 | 12.56188161 | 12.61402862 | 11.34481027 | 13184 |
| 1712706600 | 12.5123913 | -0.18 | -1.39 | 12.67621349 | 12.80151882 | 12.37998178 | 4826 |
| 1712620200 | 12.68841539 | 0.03 | 0.23 | 11.89058771 | 12.93172247 | 11.89058771 | 10168 |
| 1712533800 | 12.659415 | 0.97 | 8.27 | 11.67375211 | 12.67910525 | 11.62686071 | 9173 |
| 1712447400 | 11.69244295 | 0.07 | 0.59 | 11.59550871 | 11.77689906 | 11.57737799 | 1940 |
| 1712361000 | 11.62396397 | -0.42 | -3.46 | 12.03041139 | 12.22227022 | 11.60009375 | 5378 |
| 1712274600 | 12.04115535 | -0.01 | -0.09 | 12.03310381 | 12.25819025 | 11.83699897 | 6041 |
| 1712188200 | 12.05140118 | 0.12 | 0.99 | 11.89058771 | 12.2718727 | 11.42517165 | 8071 |
| 1712101800 | 11.93383961 | -1.22 | -9.31 | 13.15014928 | 13.16089287 | 11.7018265 | 17472 |
| 1712015400 | 13.15882367 | -0.68 | -4.90 | 12.7076471 | 13.49069381 | 12.68072232 | 20790 |
| 1711929000 | 13.83720958 | 1.67 | 13.77 | 12.2221067 | 14.32118441 | 12.17740856 | 31246 |
| 1711842600 | 12.16266207 | -0.42 | -3.33 | 12.54693414 | 12.73914215 | 12.14810805 | 3695 |
| 1711756200 | 12.58162358 | -0.15 | -1.16 | 12.68481313 | 12.84732838 | 12.38405987 | 3640 |
| 1711669800 | 12.72918617 | -0.23 | -1.77 | 12.95955471 | 13.11829552 | 12.66118257 | 2340 |
| 1711583400 | 12.95856892 | -0.57 | -4.19 | 13.51899754 | 13.53351779 | 12.68689533 | 6944 |
| 1711497000 | 13.52551095 | 0.82 | 6.44 | 12.7076471 | 13.9402721 | 12.42623356 | 10219 |
| 1711410600 | 12.70757536 | 0.54 | 4.43 | 11.02607507 | 13.29790425 | 9.91073976 | 26779 |
| 1711324200 | 12.1686225 | 0.52 | 4.50 | 11.65461819 | 12.29526666 | 11.65461819 | 5380 |
| 1711237800 | 11.64440913 | -0.32 | -2.68 | 11.8883445 | 12.26468496 | 11.4320378 | 9026 |
| 1711151400 | 11.96544671 | -0.96 | -7.40 | 13.03278636 | 13.27687293 | 11.69443956 | 15961 |
| 1711065000 | 12.92232474 | 2.14 | 19.88 | 10.83188571 | 13.23536616 | 10.53564237 | 17830 |
| 1710978600 | 10.77959952 | 0.67 | 6.63 | 10.14804135 | 11.0695152 | 9.8394077 | 8664 |
| 1710892200 | 10.10900934 | -0.94 | -8.52 | 11.02607507 | 11.07806298 | 9.91073976 | 7657 |
| 1710805800 | 11.05016358 | -0.57 | -4.93 | 8.62240936 | 11.75461929 | 8.52203646 | 12009 |
| 1710719400 | 11.62328604 | 1.04 | 9.80 | 10.71763211 | 11.83876032 | 10.32639756 | 5392 |
| 1710633000 | 10.58579324 | -1.63 | -13.32 | 12.10241852 | 12.37921178 | 10.461699 | 7284 |
| 1710546600 | 12.21278336 | -0.3 | -2.38 | 8.62240936 | 12.24895382 | 8.52203646 | 5454 |
| 1710460200 | 12.51021006 | -0.41 | -3.17 | 13.08812224 | 13.30980922 | 12.10454448 | 14874 |
| 1710373800 | 12.91949905 | 0.79 | 6.52 | 12.08978483 | 13.20050469 | 12.0637949 | 13373 |
| 1710287400 | 12.12894648 | 0.33 | 2.79 | 11.81057251 | 12.25958225 | 11.6031344 | 11881 |
| 1710201000 | 11.7992363 | 1.45 | 14.02 | 8.62240936 | 13.57764148 | 8.52203646 | 62791 |
| 1710114600 | 10.34794894 | 0.27 | 2.69 | 10.15169138 | 10.8064161 | 9.94231232 | 23599 |
| 1710028200 | 10.07725049 | -0.21 | -2.00 | 12.95983807 | 12.97674892 | 10.05109265 | 15886 |
| 1709941800 | 10.28285509 | 0.02 | 0.16 | 10.24820263 | 10.3797921 | 9.70383905 | 4255 |
| 1709855400 | 10.26634942 | 0.54 | 5.52 | 9.73413187 | 10.28978048 | 9.57221813 | 14573 |
| 1709769000 | 9.7292367 | 0.4 | 4.25 | 9.21692021 | 9.7662502 | 8.93792619 | 8281 |
| 1709682600 | 9.33218907 | -0.86 | -8.41 | 10.10875942 | 10.33113554 | 8.11157438 | 13951 |
| 1709596200 | 10.18917868 | -0.13 | -1.22 | 8.62240936 | 10.51145821 | 8.52203646 | 14971 |
| 1709509800 | 10.31552176 | 0.02 | 0.18 | 10.4369049 | 10.64378174 | 10.03436725 | 5579 |
| 1709423400 | 10.29690134 | 0.09 | 0.86 | 10.23783967 | 10.39878656 | 10.09383761 | 7141 |
| 1709337000 | 10.20952929 | 0.25 | 2.46 | 9.92743664 | 10.21989386 | 9.92743664 | 3096 |
| 1709250600 | 9.9644846 | 0.29 | 3.04 | 9.6944196 | 10.47999506 | 9.58715203 | 3110 |
| 1709164200 | 9.67073849 | -0.37 | -3.71 | 10.05701482 | 12.03208285 | 9.56245382 | 5527 |
| 1709077800 | 10.04377025 | 0.05 | 0.45 | 10.00624088 | 10.06775137 | 9.39099492 | 6570 |
| 1708991400 | 9.99849225 | 0.18 | 1.83 | 8.62240936 | 10.11273264 | 8.52203646 | 2835 |
| 1708905000 | 9.81912357 | -0.17 | -1.66 | 9.94369945 | 10.07931156 | 9.75957259 | 1434 |
| 1708818600 | 9.9848035 | 0.41 | 4.33 | 9.6049128 | 10.12901131 | 9.44452612 | 5831 |
| 1708732200 | 9.57020801 | 0.13 | 1.36 | 9.46171759 | 9.72027188 | 9.30073943 | 4473 |
| 1708645800 | 9.44166598 | -0.01 | -0.12 | 9.43688765 | 9.64067309 | 9.29903423 | 2035 |
| 1708559400 | 9.45279378 | -0.2 | -2.11 | 9.67008162 | 9.67906675 | 9.07002697 | 2450 |
| 1708473000 | 9.65682214 | -0.04 | -0.45 | 9.71036396 | 9.87104356 | 9.25400361 | 4602 |
| 1708386600 | 9.70013723 | 0.11 | 1.12 | 8.62240936 | 9.77116818 | 8.52203646 | 2088 |
| 1708300200 | 9.59300401 | -0.11 | -1.17 | 10.01591916 | 10.02590694 | 9.48020481 | 2522 |
| 1708213800 | 9.7070055 | 0.44 | 4.74 | 9.23541321 | 10.08362792 | 9.18481579 | 10168 |
| 1708127400 | 9.26796729 | 0.2 | 2.15 | 9.13100141 | 9.39310518 | 9.04058549 | 1592 |
| 1708041000 | 9.07281142 | 0.19 | 2.19 | 8.85095133 | 9.16039687 | 8.85041496 | 1249 |
| 1707954600 | 8.87875467 | 0.25 | 2.95 | 8.58310768 | 9.03400187 | 8.52029965 | 3806 |
| 1707868200 | 8.62434264 | -0.04 | -0.50 | 8.68973301 | 8.72090289 | 8.40177 | 14890 |
| 1707781800 | 8.66811 | 0.2 | 2.39 | 8.62240936 | 8.73388179 | 8.29509954 | 1958 |
| 1707695400 | 8.46589725 | -0.1 | -1.21 | 8.54435954 | 8.68678232 | 8.38842665 | 2171 |
| 1707609000 | 8.56997625 | 0.13 | 1.50 | 8.50140049 | 8.72291886 | 8.37460845 | 1588 |
| 1707522600 | 8.44297355 | -0.12 | -1.35 | 8.54417064 | 8.72146496 | 8.44297355 | 4117 |
| 1707436200 | 8.55886276 | 0.04 | 0.50 | 8.62240936 | 8.78138131 | 8.5101329 | 2143 |
| 1707349800 | 8.51653006 | 0.09 | 1.07 | 8.46326906 | 8.59238727 | 8.11219176 | 3828 |
| 1707263400 | 8.42621117 | -0.11 | -1.24 | 8.50906484 | 8.5722126 | 8.37560813 | 1443 |
| 1707177000 | 8.53184364 | 0.11 | 1.28 | 8.9317835 | 9.09645429 | 8.42925712 | 1969 |
| 1707090600 | 8.42390796 | -0.95 | -10.12 | 9.29184618 | 9.29184618 | 8.36627546 | 10331 |
| 1707004200 | 9.37244458 | -0.1 | -1.03 | 9.46098956 | 9.53322912 | 9.32739665 | 2239 |
| 1706917800 | 9.46961793 | -0.01 | -0.08 | 9.515045 | 9.53892059 | 9.36409986 | 1448 |
| 1706831400 | 9.47709664 | -0.17 | -1.71 | 9.65348544 | 9.69486845 | 9.32244006 | 4327 |
| 1706745000 | 9.64241431 | -0.07 | -0.72 | 9.65408582 | 9.87714997 | 9.38588963 | 4839 |
| 1706658600 | 9.71265425 | -0.09 | -0.95 | 9.81695869 | 9.99281132 | 9.62951286 | 5703 |
| 1706572200 | 9.80619356 | -0.24 | -2.41 | 8.9317835 | 10.08210571 | 8.84146365 | 9222 |
| 1706485800 | 10.04846843 | 0.32 | 3.33 | 9.72138632 | 10.16056948 | 9.63401014 | 13388 |
| 1706399400 | 9.72459823 | 0.27 | 2.82 | 9.51540102 | 9.75164021 | 9.46298657 | 2100 |
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
