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 |
|---|---|---|---|---|---|---|---|
| 1714262280 | 29.59 | -0.66 | -2.18 | 30.27 | 30.45 | 28.93 | 8812 |
| 1714175880 | 30.25 | -0.29 | -0.95 | 30.54 | 30.71 | 29.607039 | 5669 |
| 1714089480 | 30.54 | 0.44 | 1.46 | 30.036996 | 30.986901 | 29.5 | 7890 |
| 1714003080 | 30.1 | -1.14 | -3.65 | 31.263126 | 32.27 | 29.637036 | 11937 |
| 1713916680 | 31.24 | -0.47 | -1.49 | 31.69 | 32.066793 | 31.03 | 9383 |
| 1713830280 | 31.713171 | 1.07 | 3.50 | 30.686931 | 31.91 | 30.59 | 9499 |
| 1713743880 | 30.64 | -0.82 | -2.60 | 31.4 | 31.63765355 | 30.086991 | 7924 |
| 1713657480 | 31.456854 | 1.89 | 6.38 | 29.537046 | 31.546845 | 29.3 | 7193 |
| 1713571080 | 29.57 | 0.55 | 1.90 | 29.01 | 30.4 | 27.02 | 11169 |
| 1713484680 | 29.02 | 1.42 | 5.14 | 27.60276 | 29.29 | 27.05 | 10107 |
| 1713398280 | 27.6 | -0.6 | -2.14 | 28.187181 | 28.41 | 26.647335 | 11713 |
| 1713311880 | 28.20282 | -0.25 | -0.88 | 28.437156 | 28.82 | 26.78 | 11445 |
| 1713225480 | 28.452845 | -1.65 | -5.47 | 29.97 | 31.4 | 27.21 | 17858 |
| 1713139080 | 30.1 | 1.9 | 6.75 | 28.16 | 30.383038 | 27.24 | 27374 |
| 1713052680 | 28.19718 | -3.63 | -11.41 | 31.74 | 32.36029871 | 25.237476 | 39030 |
| 1712966280 | 31.83 | -5.04 | -13.67 | 36.8 | 38.44912453 | 29.55331627 | 31103 |
| 1712879880 | 36.87 | -0.09 | -0.24 | 36.94 | 37.5 | 36.28 | 7287 |
| 1712793480 | 36.96 | -0.04 | -0.11 | 36.936306 | 37.23 | 35.366463 | 9523 |
| 1712707080 | 37 | -2.17 | -5.54 | 39.243924 | 39.456054 | 36.88 | 11680 |
| 1712620680 | 39.17 | 1.7 | 4.55 | 37.46 | 39.526047 | 37.016298 | 11039 |
| 1712534280 | 37.466253 | 0.37 | 0.99 | 37.1 | 37.95907956 | 36.836316 | 7187 |
| 1712447880 | 37.1 | 1.18 | 3.30 | 35.876412 | 37.49087371 | 35.77 | 6645 |
| 1712361480 | 35.916408 | -1.09 | -2.95 | 36.976302 | 37.24 | 35.23 | 8223 |
| 1712275080 | 37.01 | 1.36 | 3.81 | 35.58 | 37.413741 | 35.11 | 15936 |
| 1712188680 | 35.65 | -0.31 | -0.87 | 35.993599 | 36.97 | 34.863486 | 11232 |
| 1712102280 | 35.963596 | -1.79 | -4.73 | 37.76 | 37.766223 | 34.516548 | 16385 |
| 1712015880 | 37.75 | -2.29 | -5.72 | 39.976002 | 40.50514069 | 36.78 | 14974 |
| 1711929480 | 40.04 | 1.26 | 3.25 | 38.746125 | 40.11 | 38.666133 | 9151 |
| 1711843080 | 38.78 | -1.03 | -2.59 | 39.85 | 40.05975667 | 38.446155 | 10673 |
| 1711756680 | 39.81 | 1.52 | 3.97 | 38.306169 | 40.54 | 37.83 | 19778 |
| 1711670280 | 38.29 | 0.39 | 1.04 | 37.893789 | 39.06 | 37.4 | 10785 |
| 1711583880 | 37.89621 | -0.92 | -2.38 | 38.79612 | 39.21 | 36.706329 | 14465 |
| 1711497480 | 38.82 | 0.8 | 2.10 | 38.006199 | 39.53 | 37.526247 | 16935 |
| 1711411080 | 38.02139679 | 1 | 2.71 | 37.01 | 38.35 | 36.556344 | 12636 |
| 1711324680 | 37.02 | 1.31 | 3.66 | 35.66 | 37.4 | 35.43 | 8880 |
| 1711238280 | 35.713571 | 0.73 | 2.10 | 34.976502 | 36.353635 | 34.553455 | 8621 |
| 1711151880 | 34.98 | -0.74 | -2.07 | 35.626437 | 36.75 | 34.036596 | 13182 |
| 1711065480 | 35.72 | -0.07 | -0.20 | 35.69 | 36.29 | 34.81831064 | 10592 |
| 1710979080 | 35.79 | 3.05 | 9.33 | 32.763276 | 36.22384141 | 31.64850738 | 15975 |
| 1710892680 | 32.736726 | -2.7 | -7.61 | 35.433543 | 35.79742839 | 31.58 | 22843 |
| 1710806280 | 35.433543 | -1.72 | -4.62 | 37.126287 | 37.45 | 34.56 | 11273 |
| 1710719880 | 37.15 | 1.05 | 2.92 | 36.153615 | 37.71 | 34.183418 | 15329 |
| 1710633480 | 36.09639 | -2.71 | -6.99 | 38.92 | 39.46 | 35.386461 | 15498 |
| 1710547080 | 38.81 | -1.83 | -4.50 | 40.74330658 | 41.27999162 | 35.833583 | 27518 |
| 1710460680 | 40.64 | -2.24 | -5.22 | 42.91 | 42.92 | 38.773877 | 18767 |
| 1710374280 | 42.88 | 0.37 | 0.87 | 42.565743 | 44.055594 | 41.9 | 18270 |
| 1710287880 | 42.51 | -0.59 | -1.37 | 43.134313 | 43.89561 | 40.005999 | 23224 |
| 1710201480 | 43.1 | 2.82 | 7.00 | 40.29597 | 44.16 | 38.033803 | 35254 |
| 1710115080 | 40.28 | -0.08 | -0.20 | 40.41865471 | 41.37 | 39.123912 | 23010 |
| 1710028680 | 40.36 | -0.18 | -0.44 | 40.484048 | 41.02835727 | 39.69 | 14991 |
| 1709942280 | 40.54 | 1.34 | 3.41 | 39.21 | 40.88043893 | 37.343734 | 21757 |
| 1709855880 | 39.20392 | 0.46 | 1.19 | 38.40384 | 39.82 | 38.03 | 18435 |
| 1709769480 | 38.743874 | 3.34 | 9.43 | 35.516448 | 38.973897 | 34.756524 | 24379 |
| 1709683080 | 35.406459 | -3.75 | -9.59 | 39.20392 | 41.215878 | 31.763176 | 45763 |
| 1709596680 | 39.16 | 1.15 | 3.04 | 38.04 | 40.12 | 37.623762 | 28466 |
| 1709510280 | 38.006199 | -1.66 | -4.18 | 40.04514576 | 40.04514576 | 34.943494 | 31375 |
| 1709423880 | 39.663966 | 5.57 | 16.35 | 33.90339 | 40.74521666 | 33.8376004 | 43663 |
| 1709337480 | 34.09 | 2.14 | 6.70 | 32.033203 | 34.2 | 32.01 | 17733 |
| 1709251080 | 31.95 | 0.75 | 2.40 | 31.21 | 33.81 | 31.006899 | 25602 |
| 1709164680 | 31.2 | -0.88 | -2.74 | 32.09 | 32.93718816 | 29.33085814 | 28041 |
| 1709078280 | 32.08 | 0.26 | 0.82 | 31.783178 | 32.493249 | 31.5403362 | 16521 |
| 1708991880 | 31.82 | 0.86 | 2.78 | 30.916908 | 31.90319 | 29.95 | 13455 |
| 1708905480 | 30.96 | 0.5 | 1.63 | 30.44 | 30.993099 | 29.747025 | 10695 |
| 1708819080 | 30.463046 | 1.03 | 3.51 | 29.50295 | 30.746925 | 29.08 | 13340 |
| 1708732680 | 29.43 | -0.18 | -0.61 | 29.692969 | 29.817018 | 28.792879 | 7582 |
| 1708646280 | 29.61 | 0.21 | 0.71 | 29.42 | 30.9572201 | 28.822882 | 11722 |
| 1708559880 | 29.4 | -0.44 | -1.47 | 29.82 | 30.1 | 28.24 | 8242 |
| 1708473480 | 29.84 | -0.27 | -0.90 | 30.12 | 30.846915 | 28.76 | 15128 |
| 1708387080 | 30.11 | 0.4 | 1.35 | 29.76 | 30.363036 | 29.537046 | 8879 |
| 1708300680 | 29.71 | -0.51 | -1.69 | 30.26 | 30.59 | 29.52 | 9883 |
| 1708214220 | 30.22 | 1.21 | 4.17 | 29.06 | 30.26 | 28.422842 | 13079 |
| 1708127880 | 29.01 | -0.03 | -0.10 | 29.05713319 | 29.41 | 28.267173 | 9653 |
| 1708041480 | 29.04 | 0.95 | 3.38 | 28.11 | 29.142914 | 28.02 | 10812 |
| 1707955080 | 28.09 | 0.24 | 0.86 | 27.937206 | 28.472847 | 27.49 | 9370 |
| 1707868680 | 27.85 | -0.38 | -1.35 | 28.252825 | 28.44 | 27.39726 | 8819 |
| 1707782280 | 28.23 | 0.71 | 2.58 | 27.51 | 28.39 | 27.027297 | 7542 |
| 1707695880 | 27.52 | 0.02 | 0.07 | 27.53 | 28.34 | 27.28 | 7954 |
| 1707609480 | 27.5 | 0.02 | 0.07 | 27.537246 | 27.68 | 26.92 | 5951 |
| 1707523080 | 27.48 | 0.6 | 2.23 | 26.89 | 27.73 | 26.86 | 8703 |
| 1707436680 | 26.88 | -0.08 | -0.29 | 26.972697 | 27.09 | 26.457354 | 7208 |
| 1707350280 | 26.957304 | 0.63 | 2.38 | 26.307369 | 27.027297 | 26.02 | 10012 |
| 1707263880 | 26.33 | -0.95 | -3.48 | 27.26 | 27.5 | 26.29949467 | 8413 |
| 1707177480 | 27.28 | 0.48 | 1.78 | 26.81 | 27.52 | 26.51 | 5023 |
| 1707091080 | 26.80268 | -0.92 | -3.33 | 27.67 | 27.74 | 26.68 | 4784 |
| 1707004680 | 27.727227 | 0.09 | 0.32 | 27.652765 | 27.9278239 | 27.29 | 4770 |
| 1706918280 | 27.64 | 0.37 | 1.35 | 27.28 | 27.64 | 26.98 | 2613 |
| 1706831880 | 27.272727 | 0.64 | 2.41 | 26.682668 | 27.38 | 26.19249043 | 6383 |
| 1706745480 | 26.63 | -0.89 | -3.22 | 27.55 | 27.71928538 | 26.3 | 7117 |
| 1706659080 | 27.517248 | -0.57 | -2.04 | 28.117188 | 28.68 | 27.39 | 6220 |
| 1706572680 | 28.09 | 0.51 | 1.85 | 27.577242 | 28.19 | 27.16 | 5384 |
| 1706486280 | 27.58 | -0.51 | -1.82 | 28.11 | 28.58 | 27.36 | 4900 |
| 1706399880 | 28.09 | 0.38 | 1.38 | 27.74 | 28.1 | 27.51 | 4848 |
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
