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 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714003080 | 7.8 | 0.09 | 1.18 | 7.70499999 | 8.44934514 | 7.66100001 | 14641 |
| 1713916620 | 7.7087708 | -0.05 | -0.65 | 7.75599998 | 7.81600001 | 7.55400001 | 31422 |
| 1713830280 | 7.75899998 | 0.2 | 2.67 | 7.56799999 | 7.85899998 | 7.557 | 28503 |
| 1713743880 | 7.55699999 | -0.08 | -1.01 | 7.59099998 | 7.80800001 | 7.4357435 | 21561 |
| 1713657480 | 7.63399999 | 0.66 | 9.46 | 6.97330262 | 7.67599999 | 6.83000001 | 23745 |
| 1713571080 | 6.974 | -0.1 | -1.40 | 7.05300001 | 7.20399999 | 6.51700001 | 36780 |
| 1713484680 | 7.07300002 | 0.17 | 2.46 | 6.91169109 | 7.13599999 | 6.74232572 | 33530 |
| 1713398280 | 6.90300001 | -0.12 | -1.73 | 7.023 | 7.13499998 | 6.66800002 | 30248 |
| 1713311880 | 7.0247024 | 0.11 | 1.65 | 6.91699999 | 7.09599999 | 6.62800001 | 24902 |
| 1713225480 | 6.91099998 | -0.49 | -6.60 | 7.10100002 | 7.54925378 | 6.6573342 | 12582 |
| 1713139080 | 7.39923856 | 0.36 | 5.11 | 7.01200002 | 7.39923856 | 6.54199999 | 11468 |
| 1713052620 | 7.0397039 | -0.97 | -12.06 | 7.97099999 | 7.98320161 | 6.31099999 | 28268 |
| 1712966280 | 8.005 | -1.54 | -16.15 | 9.53795368 | 9.66999998 | 7.76299998 | 36266 |
| 1712879880 | 9.547 | -0.13 | -1.30 | 9.67 | 9.79099999 | 9.41305862 | 24385 |
| 1712793480 | 9.67300002 | -0.25 | -2.53 | 9.89901002 | 9.96200002 | 9.302 | 24837 |
| 1712707020 | 9.92399998 | -0.53 | -5.04 | 10.48199999 | 10.48700002 | 9.862 | 20715 |
| 1712620680 | 10.45100002 | 0.64 | 6.50 | 9.80100001 | 10.55 | 9.58600002 | 30446 |
| 1712534280 | 9.81299999 | 0.08 | 0.82 | 9.71499998 | 9.88299999 | 9.66900002 | 31804 |
| 1712447880 | 9.73299999 | 0.13 | 1.36 | 9.574 | 9.78899999 | 9.52499998 | 23307 |
| 1712361480 | 9.60200001 | -0.16 | -1.68 | 9.76799998 | 9.77999999 | 9.1939193 | 28796 |
| 1712275080 | 9.76599998 | 0.22 | 2.28 | 9.50699999 | 9.97499999 | 9.26900001 | 26014 |
| 1712188680 | 9.54800001 | 0.03 | 0.30 | 9.50200001 | 9.86600001 | 9.257 | 22121 |
| 1712102280 | 9.51899998 | -0.77 | -7.44 | 10.24099998 | 10.24400002 | 9.46299999 | 26593 |
| 1712015880 | 10.28400002 | -0.75 | -6.80 | 11.074 | 11.074 | 9.9749974 | 26949 |
| 1711929480 | 11.034 | 0.23 | 2.13 | 10.79807969 | 11.034 | 10.76300001 | 21724 |
| 1711843080 | 10.80400001 | -0.35 | -3.09 | 11.15599999 | 11.37299999 | 10.73400002 | 24550 |
| 1711756620 | 11.14899999 | -0.08 | -0.69 | 11.15900002 | 11.42299999 | 10.75992392 | 29809 |
| 1711670280 | 11.227 | 0.34 | 3.13 | 10.93700001 | 11.40599998 | 10.71000001 | 19650 |
| 1711583880 | 10.88631437 | -0.5 | -4.43 | 11.41599998 | 11.89899999 | 10.76700001 | 27046 |
| 1711497480 | 11.391 | 0.55 | 5.08 | 10.82686183 | 11.46799999 | 10.81200001 | 27627 |
| 1711411080 | 10.83999998 | 0.28 | 2.67 | 10.55099998 | 11.01500002 | 10.4499549 | 27251 |
| 1711324680 | 10.55800001 | 0.21 | 2.02 | 10.33100002 | 10.61299999 | 10.149 | 20879 |
| 1711238280 | 10.34900002 | 0.43 | 4.29 | 9.96500342 | 10.65699998 | 9.80246051 | 27698 |
| 1711151880 | 9.92300002 | -0.21 | -2.06 | 10.088 | 10.59799999 | 9.63 | 32612 |
| 1711065480 | 10.13199999 | -0.03 | -0.26 | 10.13201308 | 10.33799998 | 9.798 | 27943 |
| 1710979080 | 10.158 | 0.84 | 8.96 | 9.302 | 10.23299998 | 8.876 | 21952 |
| 1710892680 | 9.32299999 | -0.92 | -8.99 | 10.216 | 10.29502939 | 9.05000001 | 28556 |
| 1710806280 | 10.24399999 | -0.6 | -5.54 | 10.83000001 | 10.954 | 9.96000002 | 29136 |
| 1710719880 | 10.84500001 | 0.46 | 4.39 | 10.4349564 | 10.98499998 | 10.00800002 | 23772 |
| 1710633480 | 10.38900001 | -0.94 | -8.29 | 11.351 | 11.8341833 | 10.16400002 | 26157 |
| 1710547080 | 11.3281327 | -0.12 | -1.06 | 12.24499999 | 12.287 | 10.62600002 | 4276 |
| 1710460680 | 11.44964969 | -1.17 | -9.27 | 12.617 | 12.887 | 11.37999999 | 15693 |
| 1710374280 | 12.61899999 | 0.94 | 8.09 | 11.74968015 | 12.84099999 | 11.74968015 | 4156 |
| 1710287820 | 11.67457171 | -0.84 | -6.72 | 12.8017197 | 13.19799998 | 11.67457171 | 15177 |
| 1710201480 | 12.51599999 | -0.04 | -0.34 | 12.544 | 12.67199999 | 11.684 | 21190 |
| 1710115080 | 12.559 | 0.29 | 2.34 | 13.0236975 | 13.448 | 12.4417557 | 22207 |
| 1710028680 | 12.27199998 | 1.58 | 14.82 | 10.68500001 | 12.685 | 10.55299998 | 24876 |
| 1709942220 | 10.68800001 | -0.01 | -0.12 | 10.712 | 10.87999999 | 10.0859913 | 18478 |
| 1709855880 | 10.70100001 | 0.61 | 6.07 | 10.09951265 | 10.875 | 10.09951265 | 1064 |
| 1709769480 | 10.089 | 0.04 | 0.40 | 10.1995228 | 10.2 | 9.858 | 89 |
| 1709683080 | 10.04879098 | -0.62 | -5.77 | 10.63998395 | 11.056 | 10.04879098 | 17269 |
| 1709596680 | 10.66400001 | 0.35 | 3.39 | 10.31003088 | 10.919 | 10.116 | 9186 |
| 1709510280 | 10.314 | -0.69 | -6.23 | 11.09961416 | 11.99970552 | 10.215 | 1488 |
| 1709423880 | 10.99960401 | 1.09 | 11.05 | 9.9989 | 10.99960401 | 9.9989 | 7 |
| 1709337480 | 9.9050094 | 0.35 | 3.61 | 9.5000499 | 9.9989 | 9.24200001 | 15750 |
| 1709251080 | 9.56000001 | 0.52 | 5.80 | 9.06100002 | 9.6069606 | 8.921 | 27173 |
| 1709164680 | 9.03599998 | 0.13 | 1.48 | 8.9231076 | 9.20999999 | 8.722 | 25253 |
| 1709078280 | 8.9038903 | 0.24 | 2.78 | 8.64699999 | 8.97399998 | 8.51700002 | 30389 |
| 1708991880 | 8.66300001 | 0.53 | 6.56 | 8.12999998 | 8.69600001 | 8.03000001 | 39253 |
| 1708905480 | 8.12999998 | 0.06 | 0.74 | 8.08000001 | 8.15999999 | 7.93034931 | 21956 |
| 1708819080 | 8.07000001 | 0.28 | 3.59 | 7.77000002 | 8.12216612 | 7.65999998 | 21141 |
| 1708732680 | 7.79000002 | 0.02 | 0.19 | 7.80000002 | 7.94929438 | 7.56000002 | 18921 |
| 1708646280 | 7.77488549 | -0.01 | -0.07 | 7.74999998 | 7.93996799 | 7.56000001 | 17474 |
| 1708559880 | 7.77999998 | -0.41 | -5.01 | 8.16000002 | 8.17999999 | 7.50610001 | 11275 |
| 1708473480 | 8.18999998 | -0.2 | -2.38 | 8.48999998 | 8.51999999 | 7.89921 | 25458 |
| 1708387080 | 8.38999999 | 0.39 | 4.86 | 8.04930454 | 8.54085399 | 8.04930454 | 20595 |
| 1708300680 | 8.0008 | 0.05 | 0.65 | 7.93999998 | 8.00999999 | 7.84999998 | 6725 |
| 1708214280 | 7.94920502 | -0.13 | -1.62 | 8.09930962 | 8.25999999 | 7.63923601 | 21327 |
| 1708127880 | 8.08000001 | -0.07 | -0.85 | 8.19931977 | 8.34 | 7.859214 | 11941 |
| 1708041480 | 8.14931469 | 0.2 | 2.52 | 7.99929946 | 8.14931469 | 7.99929946 | 0 |
| 1707955080 | 7.94929439 | 0.05 | 0.62 | 7.53999998 | 7.94929439 | 7.52000001 | 2446 |
| 1707868620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1707782220 | 7.9 | 0.31 | 4.15 | 7.5962 | 7.9 | 7.5962 | 0 |
| 1707695880 | 7.5854867 | -0.41 | -5.17 | 7.53000001 | 7.5854867 | 7.46000001 | 554 |
| 1707609480 | 7.99929946 | 0.5 | 6.67 | 7.54925378 | 7.99929946 | 7.54925378 | 0 |
| 1707523080 | 7.49924871 | 0.26 | 3.58 | 7.23000001 | 7.49924871 | 7.19000001 | 16159 |
| 1707436680 | 7.23999999 | 0.1 | 1.40 | 7.13999998 | 7.28999999 | 7.10000001 | 24602 |
| 1707350280 | 7.14000002 | 0.18 | 2.59 | 6.95999998 | 7.15000002 | 6.84649546 | 21834 |
| 1707263880 | 6.95999998 | 0.1 | 1.46 | 6.85999999 | 6.99999999 | 6.80000001 | 11921 |
| 1707177480 | 6.85999998 | -0.11 | -1.58 | 6.96000001 | 7.12999999 | 6.79722937 | 25495 |
| 1707091020 | 6.96999998 | -0.15 | -2.11 | 7.12999999 | 7.12999999 | 6.91000001 | 20706 |
| 1707004680 | 7.12000001 | 0 | 0.00 | 7.20999999 | 7.2992284 | 7.10644502 | 15648 |
| 1706918280 | 7.11999998 | 0.09 | 1.28 | 7.02999998 | 7.17999999 | 6.99 | 20371 |
| 1706831880 | 7.02999999 | 0.07 | 1.01 | 6.96000001 | 7.03999998 | 6.79999998 | 15755 |
| 1706745420 | 6.96000002 | -0.39 | -5.31 | 7.44000002 | 7.45372498 | 6.87000001 | 24203 |
| 1706659080 | 7.34999998 | -0.14 | -1.87 | 7.54622501 | 7.66382999 | 7.32000001 | 21101 |
| 1706572680 | 7.49000001 | 0.21 | 2.94 | 7.28000001 | 7.4992487 | 7.15642001 | 20193 |
| 1706486280 | 7.27636 | -0.07 | -1.00 | 7.34999999 | 7.4992487 | 7.19640001 | 20382 |
| 1706399880 | 7.35000001 | 0 | 0.01 | 7.32000002 | 7.43999999 | 7.19000001 | 22367 |
| 1706313480 | 7.34923347 | 0.24 | 3.31 | 7.10999998 | 7.4 | 7.03000001 | 18312 |
| 1706227080 | 7.113555 | -0.08 | -1.06 | 7.186405 | 7.19135803 | 6.94502761 | 18043 |
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
