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 |
|---|---|---|---|---|---|---|---|
| 1715644680 | 8.12800001 | 0.01 | 0.18 | 8.12000001 | 8.212 | 7.82000001 | 1052 |
| 1715558280 | 8.11300001 | 0.05 | 0.57 | 8.07799999 | 8.15099999 | 8.04300001 | 792 |
| 1715471880 | 8.06700002 | -0.08 | -0.96 | 8.12100001 | 8.18299998 | 8.01000001 | 655 |
| 1715385420 | 8.14499999 | -0.07 | -0.84 | 8.20700002 | 8.31599999 | 8.038 | 705 |
| 1715299080 | 8.21358931 | 0.25 | 3.16 | 7.99099998 | 8.27799999 | 7.98700001 | 762 |
| 1715212620 | 7.96200001 | -0.11 | -1.37 | 8.07100002 | 8.17099999 | 7.93300001 | 844 |
| 1715126280 | 8.07299999 | -0.02 | -0.22 | 8.08299999 | 8.27999999 | 8.07000001 | 806 |
| 1715039880 | 8.09099999 | -0.06 | -0.76 | 8.15459226 | 8.38 | 8.05000002 | 695 |
| 1714953480 | 8.15299998 | 0.03 | 0.32 | 8.14899998 | 8.23 | 7.87900001 | 836 |
| 1714867080 | 8.12699998 | 0.11 | 1.41 | 8.03 | 8.16499999 | 7.87200001 | 754 |
| 1714780680 | 8.01399998 | 0.26 | 3.33 | 7.76599998 | 8.16599998 | 7.53100002 | 938 |
| 1714694280 | 7.75599999 | 0.13 | 1.69 | 7.61899999 | 7.76199999 | 7.50500002 | 633 |
| 1714607820 | 7.62700001 | 0.04 | 0.57 | 7.59600001 | 7.70299999 | 7.12300002 | 758 |
| 1714521420 | 7.58400001 | -0.26 | -3.31 | 7.82600001 | 7.96199999 | 7.249 | 836 |
| 1714435080 | 7.84400002 | -0.1 | -1.23 | 7.94499999 | 7.99199999 | 7.49800002 | 986 |
| 1714348680 | 7.94200001 | 0.17 | 2.21 | 7.77300002 | 8.05507499 | 7.75300001 | 698 |
| 1714262280 | 7.76999998 | 0.21 | 2.78 | 7.55799999 | 7.89999998 | 7.43700002 | 1075 |
| 1714175880 | 7.55999999 | -0.03 | -0.38 | 7.59200002 | 7.74399998 | 7.55100001 | 700 |
| 1714089480 | 7.58899999 | -0.01 | -0.11 | 7.58400002 | 7.68699998 | 7.42000001 | 971 |
| 1714003080 | 7.59699999 | 0.06 | 0.76 | 7.50699999 | 7.94399998 | 7.35714286 | 1009 |
| 1713916620 | 7.53999999 | 0.06 | 0.75 | 7.47399999 | 7.68599999 | 7.32400001 | 974 |
| 1713830280 | 7.48400001 | 0.47 | 6.75 | 7.03200002 | 7.49999999 | 6.95700001 | 1275 |
| 1713743880 | 7.01100001 | -0.1 | -1.43 | 7.10289001 | 7.15999998 | 6.910083 | 1233 |
| 1713657480 | 7.11299998 | 0.28 | 4.11 | 6.80999998 | 7.11299999 | 6.77000001 | 1023 |
| 1713571080 | 6.83199999 | 0.1 | 1.43 | 6.73400002 | 6.971022 | 6.40200001 | 999 |
| 1713484680 | 6.73599998 | 0.09 | 1.35 | 6.64299999 | 6.83799999 | 6.29400001 | 1176 |
| 1713398280 | 6.64600002 | -0.16 | -2.39 | 6.81999998 | 7.06899998 | 6.52800001 | 1086 |
| 1713311880 | 6.80899999 | -0.17 | -2.44 | 6.98499998 | 6.99899999 | 6.59000001 | 1019 |
| 1713225480 | 6.97899998 | -0.24 | -3.35 | 7.22200001 | 7.41399998 | 6.87100001 | 1058 |
| 1713139080 | 7.22100002 | 0.16 | 2.28 | 6.97499999 | 7.22999999 | 6.80100002 | 724 |
| 1713052620 | 7.05999998 | -0.2 | -2.73 | 7.254 | 7.60799998 | 6.61200001 | 1122 |
| 1712966280 | 7.25799998 | -0.72 | -9.00 | 7.97199999 | 8.03899998 | 7.159 | 1028 |
| 1712879880 | 7.97599999 | 0.12 | 1.57 | 7.88199998 | 8.25699998 | 7.70200001 | 811 |
| 1712793480 | 7.85299998 | 0.09 | 1.19 | 7.74300001 | 8.00599999 | 7.44000002 | 673 |
| 1712707020 | 7.76099998 | -0.15 | -1.91 | 7.91090299 | 8.55899999 | 7.50300001 | 1172 |
| 1712620680 | 7.91199998 | 0.16 | 2.01 | 7.77100001 | 8.13599999 | 7.68400001 | 991 |
| 1712534280 | 7.75600002 | -0.02 | -0.30 | 7.70900001 | 8.48799999 | 7.63499998 | 958 |
| 1712447880 | 7.77900001 | 0.06 | 0.78 | 7.71399999 | 7.78399999 | 7.29700001 | 1075 |
| 1712361480 | 7.71899998 | -0.39 | -4.84 | 8.10299999 | 8.14400002 | 7.58699999 | 1222 |
| 1712275080 | 8.11199999 | -0.11 | -1.29 | 8.20999998 | 8.48599998 | 8.08800001 | 911 |
| 1712188680 | 8.21800002 | -0.37 | -4.34 | 8.57299999 | 9.11300002 | 8.15400002 | 844 |
| 1712102280 | 8.59100001 | -1.2 | -12.26 | 9.79700002 | 9.91099998 | 8.42857143 | 1200 |
| 1712015880 | 9.79100001 | -0.81 | -7.61 | 10.59899998 | 10.599589 | 9.72000001 | 830 |
| 1711929480 | 10.59700002 | 0.26 | 2.54 | 10.33500002 | 10.68999998 | 10.10200002 | 503 |
| 1711843080 | 10.33499998 | 0.25 | 2.50 | 10.24999999 | 10.83099998 | 10.11100001 | 592 |
| 1711756620 | 10.08300001 | 0.06 | 0.63 | 10.03000001 | 10.65399999 | 9.35000001 | 514 |
| 1711670280 | 10.01999998 | 0.67 | 7.12 | 9.34199998 | 11.43499999 | 9.10400002 | 1134 |
| 1711583880 | 9.35400002 | 0.65 | 7.47 | 8.65399999 | 9.56899998 | 8.31400001 | 1138 |
| 1711497480 | 8.70399998 | 0.13 | 1.50 | 8.58699998 | 8.89799998 | 8.12200002 | 1021 |
| 1711411080 | 8.57500002 | 0.42 | 5.18 | 8.22500001 | 8.70599999 | 7.87200002 | 890 |
| 1711324680 | 8.15299999 | 0.49 | 6.35 | 7.66599999 | 8.35099999 | 7.66599999 | 1056 |
| 1711238280 | 7.66599999 | 0.78 | 11.39 | 6.89299999 | 7.79195566 | 6.88100002 | 1453 |
| 1711151880 | 6.88200002 | -0.14 | -1.94 | 6.99999998 | 7.03099999 | 6.73000002 | 1336 |
| 1711065480 | 7.01800001 | -0.04 | -0.51 | 7.05099998 | 7.05400001 | 6.90300001 | 738 |
| 1710979080 | 7.05399998 | 0.38 | 5.69 | 6.71199999 | 7.09799999 | 6.66799999 | 992 |
| 1710892680 | 6.67400002 | -0.42 | -5.95 | 7.099092 | 7.15899999 | 6.44900001 | 1447 |
| 1710806280 | 7.09600001 | -0.01 | -0.07 | 7.09799998 | 7.11599998 | 6.85800001 | 1113 |
| 1710719880 | 7.101094 | 0.4 | 5.97 | 6.72159091 | 7.16799999 | 6.50000001 | 826 |
| 1710633480 | 6.70100001 | -0.59 | -8.08 | 7.27799998 | 7.38299999 | 6.64499999 | 1105 |
| 1710547080 | 7.29000002 | 0.11 | 1.53 | 7.16400001 | 7.31199999 | 6.63399999 | 821 |
| 1710460680 | 7.17999999 | -0.18 | -2.50 | 7.392385 | 7.468461 | 6.81300001 | 371 |
| 1710374280 | 7.36377029 | 0.65 | 9.67 | 6.631625 | 7.36377029 | 6.617376 | 0 |
| 1710287820 | 6.71428571 | 0.34 | 5.34 | 6.35700001 | 6.72159091 | 6.175818 | 259 |
| 1710201480 | 6.37399998 | 0.34 | 5.60 | 6.03400001 | 6.57799998 | 5.74125301 | 910 |
| 1710115080 | 6.03600002 | 0.65 | 12.03 | 5.39999999 | 6.35399999 | 5.31300001 | 1708 |
| 1710028680 | 5.38799998 | 0.08 | 1.49 | 5.31100002 | 5.42857142 | 5.25599999 | 1129 |
| 1709942220 | 5.30900002 | 0.1 | 1.99 | 5.19999999 | 5.32363131 | 5.19800001 | 1028 |
| 1709855880 | 5.2052 | 0.05 | 0.93 | 5.16399999 | 5.2052 | 5.03800001 | 1290 |
| 1709769480 | 5.15700001 | 0.13 | 2.61 | 5.02300002 | 5.29199998 | 4.96400001 | 1051 |
| 1709683080 | 5.02599999 | -0.31 | -5.72 | 5.33600001 | 5.479474 | 4.88800001 | 1769 |
| 1709596680 | 5.33100002 | -0.06 | -1.02 | 5.38599998 | 5.38599999 | 5.20400001 | 1790 |
| 1709510280 | 5.38600002 | -0.08 | -1.54 | 5.47000002 | 5.54299999 | 5.33400001 | 961 |
| 1709423880 | 5.47000001 | 0.3 | 5.76 | 5.17200002 | 5.54899998 | 5.17200002 | 1579 |
| 1709337480 | 5.17200002 | 0.05 | 0.88 | 5.12400001 | 5.24999999 | 5.120874 | 867 |
| 1709251080 | 5.12699998 | 0.1 | 1.91 | 5.01999998 | 5.13799999 | 4.98500001 | 1370 |
| 1709164680 | 5.03100001 | 0.05 | 0.98 | 4.98399998 | 5.04199999 | 4.93000001 | 1672 |
| 1709078280 | 4.98199999 | 0.08 | 1.67 | 4.91900002 | 4.997993 | 4.89600001 | 1337 |
| 1708991880 | 4.89999998 | -0.02 | -0.39 | 4.91499998 | 4.94199998 | 4.75900002 | 1432 |
| 1708905480 | 4.91900002 | 0.09 | 1.88 | 4.82600002 | 4.94099999 | 4.78681321 | 1041 |
| 1708819080 | 4.82799998 | 0.11 | 2.37 | 4.71700001 | 4.93299999 | 4.70600001 | 1525 |
| 1708732680 | 4.71600001 | 0 | 0.11 | 4.70900001 | 4.74599998 | 4.69800001 | 1255 |
| 1708646280 | 4.71100002 | -0.03 | -0.57 | 4.73999999 | 4.76799999 | 4.68000001 | 1193 |
| 1708559880 | 4.73799998 | -0.03 | -0.69 | 4.77199999 | 4.77999999 | 4.67500001 | 1271 |
| 1708473480 | 4.77100001 | 0.03 | 0.63 | 4.75099998 | 4.805985 | 4.72500001 | 1303 |
| 1708387080 | 4.74099999 | 0.02 | 0.36 | 4.78400002 | 4.79799998 | 4.73100001 | 1177 |
| 1708300680 | 4.72416 | 0.01 | 0.22 | 4.71699998 | 4.7488425 | 4.71000001 | 320 |
| 1708214280 | 4.71400002 | -0.02 | -0.34 | 4.71499999 | 4.737815 | 4.67100001 | 805 |
| 1708127880 | 4.72999998 | 0 | 0.06 | 4.72700001 | 4.78571428 | 4.65300001 | 1211 |
| 1708041480 | 4.72700002 | 0.01 | 0.21 | 4.71600001 | 4.7508475 | 4.67900001 | 1060 |
| 1707955080 | 4.71699998 | 0.05 | 1.18 | 4.66200002 | 4.71999999 | 4.63000001 | 1242 |
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
