We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 3.96 | 4.07197943445 | 97.25 | 104 | 91 | 626.39828571 | CX |
4 | 17.36 | 20.7036374478 | 83.85 | 119.32 | 70 | 625.54539286 | CX |
12 | 19.02 | 23.1415013992 | 82.19 | 119.32 | 64.6 | 612.83931899 | CX |
26 | 47.34 | 87.8782253573 | 53.87 | 119.32 | 50.14 | 622.95002236 | CX |
52 | 43.93 | 76.6934357542 | 57.28 | 119.32 | 37.5 | 740.93538618 | CX |
156 | -150.49 | -59.7894318633 | 251.7 | 469.36 | 37.3 | 1712.61733799 | CX |
260 | 59.58233731 | 143.131594377 | 41.62766269 | 469.36 | 19.96976718 | 6852.97936403 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 101.49 | 3.13 | 3.18 | 98.36 | 101.58 | 97 | 590 |
1711583400 | 98.36 | -5 | -4.84 | 102.96 | 104 | 97.89 | 690 |
1711497000 | 103.36 | 2.65 | 2.63 | 100.71 | 103.79 | 99.3 | 1175 |
1711410600 | 100.71 | 1.6 | 1.61 | 99.01 | 102.5 | 98.52 | 810 |
1711324200 | 99.11 | 1.09 | 1.11 | 96.23 | 99.49 | 95.41 | 400 |
1711237800 | 98.02 | 4.21 | 4.49 | 93.81 | 98.26 | 93.81 | 225 |
1711151400 | 93.81 | -3.44 | -3.54 | 97.25 | 98.9 | 91 | 491 |
1711065000 | 97.25 | 3.08 | 3.27 | 94.17 | 98.53 | 90.96 | 564 |
1710978600 | 94.17 | 9.29 | 10.94 | 84.88 | 94.39 | 82.57 | 407 |
1710892200 | 84.88 | -12.9 | -13.19 | 96.62 | 96.62 | 84.69 | 534 |
1710805800 | 97.78 | -1.1 | -1.11 | 99.27 | 101.58 | 94.01 | 421 |
1710719400 | 98.88 | 5.75 | 6.17 | 93.54 | 101.39 | 89.5 | 256 |
1710633000 | 93.13 | -8.16 | -8.06 | 101.18 | 101.68 | 91.32 | 363 |
1710546600 | 101.29 | -10.04 | -9.02 | 109.71 | 110.46 | 95.82 | 1385 |
1710460200 | 111.33 | 0 | 0.00 | 111.01 | 112.7 | 105.74 | 304 |
1710373800 | 111.33 | 6.33 | 6.03 | 105.05 | 119.32 | 104.24 | 980 |
1710287400 | 105 | -0.28 | -0.27 | 105.28 | 106.6 | 97.21 | 1110 |
1710201000 | 105.28 | 7.98 | 8.20 | 97.11 | 107.52 | 93.62 | 1643 |
1710114600 | 97.3 | -4.05 | -4.00 | 101.35 | 103.03 | 95.06 | 387 |
1710028200 | 101.35 | -2.23 | -2.15 | 103.58 | 105.3 | 99.6 | 301 |
1709941800 | 103.58 | -0.34 | -0.33 | 105.32 | 107.11 | 100.26 | 220 |
1709855400 | 103.92 | 4.59 | 4.62 | 99.33 | 104 | 95.97 | 275 |
1709769000 | 99.33 | 15.07 | 17.89 | 83.58 | 100.35 | 80.65 | 1249 |
1709682600 | 84.26 | -5.78 | -6.42 | 90.17 | 93.58 | 70 | 880 |
1709596200 | 90.04 | 1.9 | 2.16 | 90 | 90.66 | 87.22 | 425 |
1709509800 | 88.14 | -3.48 | -3.80 | 93.56 | 93.56 | 83.46 | 142 |
1709423400 | 91.62 | 5.03 | 5.81 | 87.26 | 94.99 | 87.26 | 991 |
1709337000 | 86.59 | 2.74 | 3.27 | 83.85 | 87.26 | 83.85 | 282 |
1709250600 | 83.85 | 2.86 | 3.53 | 81.23 | 90.19 | 81.23 | 1693 |
1709164200 | 80.99 | -1.28 | -1.56 | 82.27 | 85.54 | 77.8 | 458 |
1709077800 | 82.27 | 1.63 | 2.02 | 80.64 | 82.85 | 77.29 | 258 |
1708991400 | 80.64 | 2.14 | 2.73 | 79.79 | 81.76 | 77.26 | 1705 |
1708905000 | 78.5 | -1.68 | -2.10 | 80.18 | 80.26 | 76.94 | 233 |
1708818600 | 80.18 | 5.71 | 7.67 | 74.47 | 82.08 | 74.47 | 1021 |
1708732200 | 74.47 | 2.01 | 2.77 | 72.58 | 80.08 | 70.51 | 1633 |
1708645800 | 72.46 | -0.6 | -0.82 | 73.06 | 74.08 | 71.32 | 1199 |
1708559400 | 73.06 | -1.49 | -2.00 | 74.55 | 74.55 | 69.85 | 221 |
1708473000 | 74.55 | -2.88 | -3.72 | 76.49 | 77 | 71.16 | 743 |
1708386600 | 77.43 | 2.53 | 3.38 | 75.3 | 77.8 | 74.7 | 202 |
1708300200 | 74.9 | 0.3 | 0.40 | 74.5 | 75.83 | 73.6 | 260 |
1708213800 | 74.6 | -0.5 | -0.67 | 74.5 | 75.12 | 70.08 | 378 |
1708127400 | 75.1 | 1.88 | 2.57 | 73.27 | 75.3 | 71.69 | 152 |
1708041000 | 73.22 | 1.07 | 1.48 | 72.7 | 74.4 | 71.6 | 478 |
1707954600 | 72.15 | 1.15 | 1.62 | 71.2 | 73.2 | 70.8 | 290 |
1707868200 | 71 | -0.4 | -0.56 | 71.77 | 71.97 | 69.9 | 367 |
1707781800 | 71.4 | 2.95 | 4.31 | 68.37 | 71.8 | 66.42 | 633 |
1707695400 | 68.45 | -1.04 | -1.50 | 69.36 | 70.65 | 68.19 | 289 |
1707609000 | 69.49 | 1.09 | 1.59 | 68.48 | 70.1 | 67.39 | 180 |
1707522600 | 68.4 | 0.7 | 1.03 | 67.5 | 73.5 | 67.5 | 602 |
1707436200 | 67.7 | 1.1 | 1.65 | 66.7 | 68.8 | 66.7 | 720 |
1707349800 | 66.6 | -0.4 | -0.60 | 67 | 67.3 | 65.2 | 419 |
1707263400 | 67 | 0.1 | 0.15 | 67.1 | 67.8 | 65.7 | 90 |
1707177000 | 66.9 | 1 | 1.52 | 65.8 | 68.3 | 64.7 | 106 |
1707090600 | 65.9 | -1.7 | -2.51 | 67.69 | 67.8 | 65.6 | 103 |
1707004200 | 67.6 | -0.2 | -0.29 | 67.94 | 68.6 | 67.2 | 93 |
1706917800 | 67.8 | 2.4 | 3.67 | 65.24 | 68.21 | 64.6 | 641 |
1706831400 | 65.4 | -2.5 | -3.68 | 67.79 | 67.79 | 65.4 | 447 |
1706745000 | 67.9 | -5 | -6.86 | 73.5 | 73.5 | 66.9 | 838 |
1706658600 | 72.9 | -0.93 | -1.26 | 73.3 | 75.1 | 72.6 | 190 |
1706572200 | 73.83 | 2.03 | 2.83 | 71.68 | 73.85 | 71.3 | 80 |
1706485800 | 71.8 | -0.3 | -0.42 | 72.1 | 73.6 | 71 | 108 |
1706399400 | 72.1 | 0.18 | 0.25 | 72 | 72.6 | 71.2 | 7 |
1706313000 | 71.92 | 1.92 | 2.74 | 70 | 72.1 | 68.9 | 43 |
1706226600 | 70 | -0.9 | -1.27 | 70.9 | 70.9 | 68.5 | 67 |
1706140200 | 70.9 | 0.5 | 0.71 | 70.7 | 71.2 | 69.5 | 106 |
1706053800 | 70.4 | -1.74 | -2.41 | 72.14 | 73.4 | 66.34 | 354 |
1705967400 | 72.14 | -3.96 | -5.20 | 83.1 | 83.1 | 71.2 | 173 |
1705881000 | 76.1 | -0.7 | -0.91 | 76.8 | 77.6 | 76 | 31 |
1705794600 | 76.8 | 0.66 | 0.87 | 76.4 | 77.5 | 75.7 | 62 |
1705708200 | 76.14 | -0.29 | -0.38 | 76.14 | 77.1 | 72.7 | 120 |
1705621800 | 76.43 | -3.27 | -4.10 | 79.8 | 80 | 75.43 | 91 |
1705535400 | 79.7 | -2 | -2.45 | 81.7 | 82.4 | 78.8 | 137 |
1705449000 | 81.7 | 1.7 | 2.13 | 80.4 | 87.41 | 80.4 | 768 |
1705362600 | 80 | 1.5 | 1.91 | 78 | 81.1 | 78 | 121 |
1705276200 | 78.5 | -4.8 | -5.76 | 83.1 | 83.1 | 78 | 62 |
1705189800 | 83.3 | 2.5 | 3.09 | 81.2 | 84.6 | 79.2 | 42 |
1705103400 | 80.8 | -5.2 | -6.05 | 86.09 | 89.5 | 78.72 | 399 |
1705017000 | 86 | 2.1 | 2.50 | 83.67 | 92.69 | 83.1 | 725 |
1704930600 | 83.9 | 7.9 | 10.39 | 75.7 | 86.73 | 75.7 | 497 |
1704844200 | 76 | -1.6 | -2.06 | 77.5 | 77.9 | 72.8 | 236 |
1704757800 | 77.6 | 3.2 | 4.30 | 74.4 | 78.4595188 | 70 | 12911 |
1704671400 | 74.4 | -3.84 | -4.91 | 78.3 | 79.2 | 73.94 | 118 |
1704585000 | 78.24 | -2.35 | -2.92 | 81 | 81.3 | 76.7 | 78 |
1704498600 | 80.59 | -1.9 | -2.30 | 82.19 | 85.6 | 78.2 | 451 |
1704412200 | 82.49 | 1.39 | 1.71 | 81.4 | 83.17 | 79.8 | 170 |
1704325800 | 81.1 | -6 | -6.89 | 87.82 | 89.5 | 77 | 1194 |
1704239400 | 87.1 | -4 | -4.39 | 91.55 | 94.3 | 86.4 | 1288 |
1704153000 | 91.1 | 5.31 | 6.19 | 85.5 | 91.1 | 84.89 | 216 |
1704066600 | 85.79 | -1.91 | -2.18 | 87.4 | 93.4 | 84.4 | 606 |
1703980200 | 87.7 | -0.39 | -0.44 | 88 | 92.2 | 87.2 | 482 |
1703893800 | 88.09 | -5.82 | -6.20 | 95 | 96 | 85.2 | 620 |
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