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 |
|---|---|---|---|---|---|---|---|
| 1714089420 | 8.00737846 | 0.21 | 2.71 | 7.94171652 | 8.06721457 | 7.94171652 | 603 |
| 1714003020 | 7.79615134 | -0.17 | -2.19 | 7.88547961 | 7.97649208 | 7.79615134 | 692 |
| 1713916620 | 7.97071536 | -0.22 | -2.74 | 8.14020616 | 8.33906166 | 7.97071536 | 1113 |
| 1713830280 | 8.1953402 | 0.36 | 4.61 | 7.96737282 | 8.1953402 | 7.875778 | 1836 |
| 1713743880 | 7.83411961 | -0.1 | -1.23 | 7.8385845 | 7.8385845 | 7.74479799 | 804 |
| 1713657420 | 7.93171501 | 0.36 | 4.82 | 7.50578465 | 7.93171501 | 7.50578465 | 549 |
| 1713571080 | 7.56727547 | 0.37 | 5.18 | 7.01549548 | 7.56727547 | 7.01549548 | 1485 |
| 1713484680 | 7.19453215 | 0.18 | 2.63 | 7.05215707 | 7.19624316 | 6.91675732 | 1959 |
| 1713398280 | 7.01013743 | -0.18 | -2.46 | 7.10383703 | 7.15289773 | 7.01013743 | 812 |
| 1713311880 | 7.18725381 | -0.04 | -0.59 | 7.15390142 | 7.22471882 | 7.0195464 | 2281 |
| 1713225480 | 7.2296602 | -0.04 | -0.56 | 7.42912176 | 7.82438258 | 7.2296602 | 1774 |
| 1713139080 | 7.27027998 | 0.2 | 2.78 | 6.94960663 | 7.30132961 | 6.75721663 | 4998 |
| 1713052620 | 7.07341946 | -0.89 | -11.23 | 7.81158849 | 7.96595098 | 6.34958212 | 7668 |
| 1712966220 | 7.96820995 | -0.94 | -10.57 | 8.95513922 | 9.23690259 | 7.84029648 | 4984 |
| 1712879880 | 8.90967901 | -0.99 | -9.96 | 9.67533318 | 9.67533318 | 8.83991386 | 3727 |
| 1712793480 | 9.89564253 | -1.68 | -14.49 | 11.27926383 | 11.27926383 | 9.86705688 | 1221 |
| 1712707080 | 11.57210538 | -0.06 | -0.55 | 11.62092058 | 11.75716845 | 11.57210538 | 405 |
| 1712620620 | 11.635831 | 0.44 | 3.97 | 11.39560412 | 11.72019798 | 11.39560412 | 529 |
| 1712534280 | 11.19138347 | 0.01 | 0.05 | 11.19138347 | 11.19138347 | 11.19138347 | 149 |
| 1712447880 | 11.1863119 | 0.54 | 5.04 | 10.94356312 | 11.25675804 | 10.94356312 | 450 |
| 1712361420 | 10.64957036 | -0.38 | -3.44 | 11.07034155 | 11.07034155 | 10.55407036 | 624 |
| 1712275080 | 11.02913986 | -0.09 | -0.77 | 11.02913986 | 11.02913986 | 11.02913986 | 15 |
| 1712188620 | 11.1148383 | -0.3 | -2.60 | 11.07793542 | 11.47983621 | 11.07793542 | 640 |
| 1712102280 | 11.41155145 | -0.91 | -7.36 | 11.91958582 | 11.91958582 | 11.41155145 | 417 |
| 1712015880 | 12.3185274 | -0.49 | -3.83 | 12.6110729 | 12.6110729 | 12.3185274 | 225 |
| 1711929480 | 12.8086548 | 0.1 | 0.78 | 12.53546393 | 12.96555927 | 12.53546393 | 555 |
| 1711843080 | 12.70961692 | 0.24 | 1.96 | 12.41806083 | 12.81765167 | 12.41806083 | 510 |
| 1711756680 | 12.46574025 | 0.26 | 2.12 | 12.14002221 | 12.46574025 | 12.14002221 | 201 |
| 1711670280 | 12.20667363 | -0.29 | -2.34 | 12.20667363 | 12.20667363 | 12.20667363 | 50 |
| 1711583880 | 12.49903027 | 0.04 | 0.32 | 12.96531592 | 13.06850543 | 12.49903027 | 504 |
| 1711497480 | 12.4594913 | 0.52 | 4.37 | 12.4594913 | 12.4594913 | 12.4594913 | 209 |
| 1711411080 | 11.93769703 | 0.3 | 2.56 | 11.93769703 | 11.93769703 | 11.93769703 | 258 |
| 1711324680 | 11.63979509 | 0.02 | 0.16 | 11.75858311 | 11.75858311 | 11.61101644 | 584 |
| 1711238280 | 11.62076722 | 0 | 0.00 | 11.62076722 | 11.62076722 | 11.62076722 | 0 |
| 1711151880 | 11.62076722 | 0.82 | 7.59 | 11.703974 | 11.703974 | 11.62076722 | 88 |
| 1711065480 | 10.80139798 | 0 | 0.00 | 10.80139798 | 10.80139798 | 10.80139798 | 0 |
| 1710979080 | 10.80139798 | -0.19 | -1.76 | 10.71159731 | 10.80139798 | 10.71159731 | 857 |
| 1710892680 | 10.99439512 | -1.02 | -8.45 | 10.99439512 | 10.99439512 | 10.99439512 | 256 |
| 1710806280 | 12.00962743 | -0.5 | -4.03 | 12.62814471 | 12.62814471 | 12.00962743 | 3230 |
| 1710719820 | 12.51458742 | 0.38 | 3.14 | 12.04456103 | 12.51458742 | 11.76083691 | 2580 |
| 1710633480 | 12.13319137 | -0.87 | -6.67 | 13.09214501 | 13.09214501 | 12.13319137 | 2259 |
| 1710547080 | 13.00086626 | -0.84 | -6.06 | 13.68332721 | 13.68332721 | 12.49078015 | 4584 |
| 1710460680 | 13.83990447 | -0.36 | -2.51 | 13.83990447 | 13.83990447 | 13.83990447 | 357 |
| 1710374280 | 14.19683434 | 0.22 | 1.60 | 14.26595033 | 14.66210477 | 14.19683434 | 3494 |
| 1710287880 | 13.97356274 | -0.34 | -2.36 | 14.28838258 | 14.28838258 | 13.61377529 | 2840 |
| 1710201420 | 14.31101683 | 0.1 | 0.71 | 13.98428331 | 14.31101683 | 13.98428331 | 1119 |
| 1710115020 | 14.21054313 | -0.03 | -0.24 | 14.3461108 | 14.3461108 | 14.21054313 | 439 |
| 1710028680 | 14.2441383 | -0.14 | -1.00 | 15.05031227 | 15.05031227 | 14.2441383 | 1870 |
| 1709942280 | 14.38801713 | -0.63 | -4.20 | 14.51198785 | 14.51198785 | 14.20011283 | 1838 |
| 1709855880 | 15.01843549 | -0.99 | -6.20 | 15.50543493 | 15.50543493 | 14.84481905 | 2925 |
| 1709769480 | 16.01190858 | 3.12 | 24.21 | 13.11064751 | 16.50634745 | 13.07500173 | 7450 |
| 1709683080 | 12.89141291 | 0.07 | 0.55 | 12.94288788 | 13.17894624 | 12.89141291 | 1157 |
| 1709596680 | 12.82050712 | 0.34 | 2.72 | 12.37010994 | 12.96330415 | 12.37010994 | 1546 |
| 1709510280 | 12.48045687 | 0.01 | 0.05 | 12.53464565 | 12.55837522 | 12.48045687 | 559 |
| 1709423880 | 12.47392786 | 0.48 | 3.96 | 11.64547545 | 12.91540731 | 11.60850979 | 8021 |
| 1709337420 | 11.9985856 | 0.81 | 7.23 | 11.09804329 | 11.9985856 | 11.09804329 | 3910 |
| 1709251080 | 11.18993102 | 0.57 | 5.41 | 10.74934115 | 11.51454896 | 10.69877623 | 7061 |
| 1709164680 | 10.61530889 | -0.06 | -0.60 | 10.93183166 | 11.13863048 | 10.26843828 | 1868751 |
| 1709078280 | 10.67948946 | 0.19 | 1.86 | 10.56403007 | 10.9551372 | 10.56403007 | 2182 |
| 1708991820 | 10.48469311 | -0.18 | -1.69 | 10.94692688 | 11.28702522 | 10.48469311 | 8674 |
| 1708905420 | 10.66500627 | -0.55 | -4.92 | 11.34576036 | 11.46499368 | 10.38647731 | 218016 |
| 1708819020 | 11.21648742 | 0.15 | 1.39 | 11.46122521 | 12.3388303 | 10.96350633 | 1628747 |
| 1708732680 | 11.0631871 | 3.64 | 48.95 | 7.37186706 | 11.41469495 | 7.06716309 | 105382 |
| 1708646280 | 7.42732735 | 0.14 | 1.86 | 7.29913457 | 7.52017868 | 7.20699582 | 14398 |
| 1708559880 | 7.29169852 | -0.22 | -2.95 | 7.66400494 | 7.66400494 | 7.14742939 | 18104 |
| 1708473480 | 7.51347591 | -0.21 | -2.67 | 7.65229143 | 7.65229143 | 7.29382194 | 34024 |
| 1708387080 | 7.7199832 | 0.04 | 0.51 | 7.63832921 | 7.78494977 | 7.63780475 | 11078 |
| 1708300680 | 7.68077955 | -0.07 | -0.89 | 7.6930048 | 7.8999696 | 7.60594283 | 19171 |
| 1708214280 | 7.74967723 | 0.36 | 4.83 | 7.46095969 | 7.74967723 | 7.41446987 | 33798 |
| 1708127880 | 7.39256385 | -0.04 | -0.54 | 7.52565125 | 7.64951868 | 7.35853258 | 23178 |
| 1708041480 | 7.43256229 | 0.56 | 8.12 | 6.93935711 | 7.8147913 | 6.9020961 | 29101 |
| 1707955080 | 6.87407758 | 0.21 | 3.22 | 6.64943607 | 6.88332745 | 6.634729 | 7437 |
| 1707868680 | 6.65942345 | 0.02 | 0.27 | 6.86267214 | 6.88571927 | 6.65942345 | 6686 |
| 1707782220 | 6.6415961 | -0.06 | -0.93 | 6.66305814 | 6.74617203 | 6.51619097 | 14765 |
| 1707695880 | 6.70383692 | 0.11 | 1.65 | 6.63143069 | 6.74622847 | 6.63143069 | 5847 |
| 1707609480 | 6.59527135 | 0.06 | 0.96 | 6.6963612 | 6.6963612 | 6.52996848 | 10515 |
| 1707523080 | 6.53261105 | 0.17 | 2.64 | 6.39860987 | 6.61030409 | 6.39860987 | 11124 |
| 1707436680 | 6.36446028 | -0.03 | -0.47 | 6.38054609 | 6.38054609 | 6.36446028 | 1083 |
| 1707350220 | 6.39436298 | 0.09 | 1.43 | 6.40570455 | 6.40570455 | 6.25888924 | 7349 |
| 1707263880 | 6.30451042 | 0.29 | 4.87 | 6.01618241 | 6.39110742 | 6.01618241 | 21691 |
| 1707177480 | 6.01185982 | 0.01 | 0.17 | 5.96141566 | 6.06170989 | 5.96141566 | 7646 |
| 1707091020 | 6.00154632 | -0.14 | -2.25 | 6.0872477 | 6.0872477 | 6.00154632 | 8112 |
| 1707004680 | 6.13998565 | -0 | -0.04 | 6.17917034 | 6.28492751 | 6.13365287 | 9950 |
| 1706918220 | 6.14217974 | 0.11 | 1.80 | 6.04928614 | 6.25556101 | 6.04928614 | 10645 |
| 1706831880 | 6.03361475 | 0.02 | 0.39 | 5.96212265 | 6.03944541 | 5.95018585 | 8595 |
| 1706745480 | 6.01033232 | -0.25 | -3.98 | 6.19719633 | 6.28598157 | 6.01033232 | 23458 |
| 1706659080 | 6.25959385 | 0.16 | 2.54 | 6.1300013 | 6.27323956 | 6.09797859 | 8528 |
| 1706572680 | 6.10436042 | 0.17 | 2.86 | 5.96670987 | 6.10436042 | 5.93167828 | 15585 |
| 1706486280 | 5.93488032 | -0.05 | -0.84 | 5.96260316 | 6.05030243 | 5.9009023 | 11595 |
| 1706399880 | 5.98502358 | 0.05 | 0.89 | 5.96229247 | 5.98502358 | 5.87492772 | 8943 |
| 1706313480 | 5.9320439 | 0.19 | 3.38 | 5.76301032 | 5.98436422 | 5.7347899 | 13455 |
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
