We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 2.49926492208 | 34.01 | 36.11 | 31.34 | 475443.867076 | CX |
| 4 | 1.18 | 3.50356294537 | 33.68 | 39.93 | 30.56 | 689160.094691 | CX |
| 12 | -2.67 | -7.11430855316 | 37.53 | 65.38 | 29.38 | 1286794.59065 | CX |
| 26 | 14.29 | 69.4701020904 | 20.57 | 65.38 | 18.93 | 1539622.82864 | CX |
| 52 | 19.77 | 131.013916501 | 15.09 | 65.38 | 8.62 | 1041165.97973 | CX |
| 156 | -0.87810166 | -2.45704617541 | 35.73810166 | 147.5 | 8.62 | 968867.941129 | CX |
| 260 | 31.19567531 | 851.334910226 | 3.66432469 | 147.5 | 2.66241309 | 866714.873504 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 34.7 | 3.15 | 9.98 | 31.67 | 34.8 | 31.34 | 794378 |
| 1715730600 | 31.55 | -0.84 | -2.59 | 32.38 | 33.32 | 31.47 | 574354 |
| 1715644200 | 32.39 | -0.75 | -2.26 | 33.21 | 33.8 | 31.93 | 521845 |
| 1715557800 | 33.14 | -0.33 | -0.99 | 33.51 | 33.99 | 32.8 | 181393 |
| 1715471400 | 33.47 | -0.28 | -0.83 | 33.8 | 34.03 | 33.06 | 291944 |
| 1715385000 | 33.75 | -1.3 | -3.71 | 35.01 | 36.11 | 33.21 | 566828 |
| 1715298600 | 35.05 | 0.99 | 2.91 | 34.01 | 35.38 | 33.72 | 397362 |
| 1715212200 | 34.06 | -1.33 | -3.76 | 35.38 | 35.5 | 33.64 | 676072 |
| 1715125800 | 35.39 | -1.74 | -4.69 | 37.21 | 37.6 | 35.28 | 509395 |
| 1715039400 | 37.13 | -0.27 | -0.72 | 37.37 | 39.89 | 36.77 | 903140 |
| 1714953000 | 37.4 | 0.05 | 0.13 | 37.38 | 38.01 | 36.68 | 473924 |
| 1714866600 | 37.35 | 1.79 | 5.03 | 35.54 | 39.68 | 35.18 | 709914 |
| 1714780200 | 35.56 | 1.94 | 5.77 | 33.67 | 36.01 | 33.31 | 606228 |
| 1714693800 | 33.62 | 0.29 | 0.87 | 33.51 | 34.12 | 32.27 | 682048 |
| 1714607400 | 33.33 | 0.48 | 1.46 | 32.66 | 33.93 | 30.56 | 1426137 |
| 1714521000 | 32.85 | -2.7 | -7.59 | 35.15 | 35.7 | 31.83 | 1140974 |
| 1714434600 | 35.55 | 1.59 | 4.68 | 34.5 | 35.88 | 32.84 | 1184391 |
| 1714348200 | 33.96 | -0.47 | -1.37 | 34.39 | 35.39 | 33.78 | 407266 |
| 1714261800 | 34.43 | -0.02 | -0.06 | 34.42 | 35.11 | 33.25 | 529708 |
| 1714175400 | 34.45 | -1.15 | -3.23 | 35.59 | 35.87 | 34.26 | 417984 |
| 1714089000 | 35.6 | -0.76 | -2.09 | 36.34 | 36.74 | 34.68 | 658731 |
| 1714002600 | 36.36 | -1.88 | -4.92 | 38.49 | 39.85 | 36 | 926889 |
| 1713916200 | 38.24 | -0.96 | -2.45 | 39.23 | 39.93 | 37.99 | 599731 |
| 1713829800 | 39.2 | 2.11 | 5.69 | 37.49 | 39.75 | 36.79 | 644358 |
| 1713743400 | 37.09 | -1.08 | -2.83 | 38.1 | 38.79 | 36.37 | 598746 |
| 1713657000 | 38.17 | 3.3 | 9.46 | 34.63 | 38.51 | 34.16 | 786165 |
| 1713570600 | 34.87 | 0.08 | 0.23 | 34.76 | 36.14 | 31.93 | 1105445 |
| 1713484200 | 34.79 | 1.23 | 3.67 | 33.68 | 35.64 | 32.8 | 981120 |
| 1713397800 | 33.56 | -1.2 | -3.45 | 34.57 | 35.37 | 32.23 | 1134475 |
| 1713311400 | 34.76 | -0.36 | -1.03 | 34.93 | 35.92 | 32.5 | 1411476 |
| 1713225000 | 35.12 | -2.33 | -6.22 | 36.98 | 38.65 | 34.12 | 1832878 |
| 1713138600 | 37.45 | 3.2 | 9.34 | 33.99 | 37.93 | 32.66 | 3848200 |
| 1713052200 | 34.25 | -5.07 | -12.89 | 39.2 | 39.31 | 29.38 | 4816450 |
| 1712965800 | 39.32 | -6.73 | -14.61 | 46.03 | 46.88 | 36.05 | 1790668 |
| 1712879400 | 46.05 | -1.26 | -2.66 | 47.1 | 47.5 | 45.61 | 528878 |
| 1712793000 | 47.31 | 0.78 | 1.68 | 46.45 | 48.05 | 45.1 | 703055 |
| 1712706600 | 46.53 | -3.41 | -6.83 | 49.84 | 50.28 | 46.24 | 591099 |
| 1712620200 | 49.94 | 0.55 | 1.11 | 49.19 | 50.8 | 48.25 | 610512 |
| 1712533800 | 49.39 | 1.15 | 2.38 | 48.23 | 49.73 | 47.89 | 452633 |
| 1712447400 | 48.24 | 2.83 | 6.23 | 45.18 | 48.88 | 45.06 | 852522 |
| 1712361000 | 45.41 | -1.06 | -2.28 | 46.31 | 46.63 | 44 | 560013 |
| 1712274600 | 46.47 | 0.41 | 0.89 | 45.81 | 48.18 | 45.44 | 695123 |
| 1712188200 | 46.06 | -0.83 | -1.77 | 46.81 | 48.38 | 45 | 1034634 |
| 1712101800 | 46.89 | -4.66 | -9.04 | 51.25 | 51.28 | 46.3 | 1273090 |
| 1712015400 | 51.55 | -2.56 | -4.73 | 53.99 | 54.16 | 50.27 | 1046539 |
| 1711929000 | 54.11 | 1.1 | 2.08 | 52.95 | 54.27 | 52.89 | 428122 |
| 1711842600 | 53.01 | -0.43 | -0.80 | 53.27 | 54.65 | 52.78 | 429653 |
| 1711756200 | 53.44 | -1.17 | -2.14 | 54.46 | 54.67 | 52.55 | 578214 |
| 1711669800 | 54.61 | 0.63 | 1.17 | 53.93 | 55.06 | 53.13 | 562315 |
| 1711583400 | 53.98 | -1.83 | -3.28 | 55.81 | 56.73 | 52.97 | 1571821 |
| 1711497000 | 55.81 | -1.81 | -3.14 | 57.63 | 59.31 | 55.3 | 1228001 |
| 1711410600 | 57.62 | 1.91 | 3.43 | 55.45 | 59.26 | 54.92 | 1915154 |
| 1711324200 | 55.71 | 2.17 | 4.05 | 53.54 | 55.84 | 52.45 | 875432 |
| 1711237800 | 53.54 | 0.55 | 1.04 | 53.13 | 56.43 | 52.63 | 1175153 |
| 1711151400 | 52.99 | -1.07 | -1.98 | 53.7 | 58.09 | 51.64 | 2014609 |
| 1711065000 | 54.06 | -3.12 | -5.46 | 56.46 | 57.88 | 52.76 | 1651480 |
| 1710978600 | 57.18 | 3.17 | 5.87 | 53.94 | 58.18 | 50.24 | 4010476 |
| 1710892200 | 54.01 | -6.22 | -10.33 | 60.96 | 61.94 | 52.95 | 4176679 |
| 1710805800 | 60.23 | 2.09 | 3.59 | 57.75 | 65.38 | 55.23 | 3130018 |
| 1710719400 | 58.14 | 4.74 | 8.88 | 53.56 | 58.5 | 50.04 | 1918785 |
| 1710633000 | 53.4 | -5.18 | -8.84 | 58.13 | 61.44 | 52 | 2735842 |
| 1710546600 | 58.58 | 4.44 | 8.20 | 54.42 | 58.94 | 48.76 | 5587094 |
| 1710460200 | 54.14 | -0.81 | -1.47 | 54.83 | 59.32 | 50.41 | 2523933 |
| 1710373800 | 54.95 | -0.44 | -0.79 | 55.1 | 55.51 | 52.24 | 1755114 |
| 1710287400 | 55.39 | 6.51 | 13.32 | 48.75 | 57.36 | 46.42 | 3561993 |
| 1710201000 | 48.88 | 6.88 | 16.38 | 42.02 | 49.57 | 40.1 | 3553072 |
| 1710114600 | 42 | -1.05 | -2.44 | 42.92 | 43.99 | 41 | 661850 |
| 1710028200 | 43.05 | 0.31 | 0.73 | 42.66 | 43.65 | 42.19 | 657144 |
| 1709941800 | 42.74 | -0.63 | -1.45 | 43.5 | 44.04 | 41.02 | 1085086 |
| 1709855400 | 43.37 | 1.83 | 4.41 | 41.66 | 44.62 | 41.64 | 1397685 |
| 1709769000 | 41.54 | 1.87 | 4.71 | 39.37 | 42.17 | 37.94 | 1331067 |
| 1709682600 | 39.67 | -3.43 | -7.96 | 42.94 | 45.14 | 34.87 | 2563769 |
| 1709596200 | 43.1 | 0.63 | 1.48 | 42.64 | 44.02 | 41.45 | 1201186 |
| 1709509800 | 42.47 | -1.9 | -4.28 | 44.49 | 44.92 | 40.36 | 1025526 |
| 1709423400 | 44.37 | 1.54 | 3.60 | 42.77 | 44.41 | 41.93 | 973145 |
| 1709337000 | 42.83 | 1.87 | 4.57 | 41.09 | 43.52 | 41.04 | 1198089 |
| 1709250600 | 40.96 | 0.72 | 1.79 | 40.45 | 44.64 | 39.66 | 1896859 |
| 1709164200 | 40.24 | 1.03 | 2.63 | 39.29 | 41.34 | 36.63 | 1597538 |
| 1709077800 | 39.21 | -0.1 | -0.25 | 39.42 | 39.96 | 38.34 | 667123 |
| 1708991400 | 39.31 | 1.88 | 5.02 | 37.34 | 39.39 | 36.28 | 1274410 |
| 1708905000 | 37.43 | 0.66 | 1.79 | 36.76 | 37.48 | 36.43 | 415215 |
| 1708818600 | 36.77 | 0.83 | 2.31 | 35.95 | 36.93 | 35.19 | 654033 |
| 1708732200 | 35.94 | -0.85 | -2.31 | 36.83 | 36.93 | 35.14 | 916774 |
| 1708645800 | 36.79 | -0.89 | -2.36 | 37.53 | 38.2 | 36.5 | 712530 |
| 1708559400 | 37.68 | -0.9 | -2.33 | 38.49 | 38.55 | 35.9 | 839350 |
| 1708473000 | 38.58 | -0.82 | -2.08 | 39.59 | 41.08 | 36.85 | 869467 |
| 1708386600 | 39.4 | -0.78 | -1.94 | 40.33 | 40.65 | 39.1 | 1071277 |
| 1708300200 | 40.18 | 0.37 | 0.93 | 39.79 | 40.76 | 39 | 477492 |
| 1708213800 | 39.81 | -0.51 | -1.26 | 40.23 | 40.48 | 38.41 | 532171 |
| 1708127400 | 40.32 | -1.29 | -3.10 | 41.56 | 41.82 | 39.45 | 691384 |
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
