We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -10 | -2.63852242744 | 379 | 530 | 351 | 320518.345973 | CX |
| 4 | -157 | -29.8479087452 | 526 | 560 | 346 | 192846.714773 | CX |
| 12 | 35 | 10.4790419162 | 334 | 667 | 325 | 241883.449183 | CX |
| 26 | -29 | -7.2864321608 | 398 | 667 | 288 | 419512.164733 | CX |
| 52 | -484.5 | -56.7662565905 | 853.5 | 929.5 | 288 | 252545.740233 | CX |
| 156 | -1232 | -76.9519050593 | 1601 | 2469 | 288 | 207837.352131 | CX |
| 260 | -1232 | -76.9519050593 | 1601 | 2469 | 288 | 207837.352131 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 369 | -17 | -4.40 | 379 | 380 | 355 | 556884 |
| 1714607400 | 386 | -47 | -10.85 | 427 | 427 | 363 | 506780 |
| 1714521000 | 433 | -39 | -8.26 | 475 | 530 | 404 | 321504 |
| 1714434600 | 472 | 119 | 33.71 | 419 | 507 | 353 | 436317 |
| 1714348200 | 353 | -16 | -4.34 | 369 | 382 | 351 | 128004 |
| 1714261800 | 369 | -9 | -2.38 | 378 | 378 | 355 | 131710 |
| 1714175400 | 378 | 1 | 0.27 | 379 | 388 | 366 | 162427 |
| 1714089000 | 377 | -9 | -2.33 | 385 | 393 | 369 | 144245 |
| 1714002600 | 386 | -9 | -2.28 | 394 | 412 | 385 | 148503 |
| 1713916200 | 395 | 5 | 1.28 | 390 | 434 | 388 | 213035 |
| 1713829800 | 390 | 7 | 1.83 | 419 | 429 | 375 | 164024 |
| 1713743400 | 383 | -8 | -2.05 | 390 | 398 | 375 | 176535 |
| 1713657000 | 391 | 29 | 8.01 | 362 | 391 | 356 | 113653 |
| 1713570600 | 362 | -19 | -4.99 | 382 | 385 | 346 | 152518 |
| 1713484200 | 381 | -24 | -5.93 | 412 | 424 | 370 | 238153 |
| 1713397800 | 405 | -1 | -0.25 | 414 | 416 | 380 | 120047 |
| 1713311400 | 406 | 6 | 1.50 | 400 | 429 | 383 | 129476 |
| 1713225000 | 400 | -18 | -4.31 | 419 | 429 | 390 | 161094 |
| 1713138600 | 418 | 10 | 2.45 | 402 | 418 | 363 | 194544 |
| 1713052200 | 408 | -43 | -9.53 | 453 | 460 | 380 | 151881 |
| 1712965800 | 451 | -64 | -12.43 | 517 | 529 | 442 | 175837 |
| 1712879400 | 515 | -1 | -0.19 | 516 | 531 | 506 | 113281 |
| 1712793000 | 516 | -9 | -1.71 | 525 | 532 | 506 | 94191 |
| 1712706600 | 525 | -14 | -2.60 | 534 | 541 | 509 | 173374 |
| 1712620200 | 539 | -1 | -0.19 | 540 | 548 | 512 | 124809 |
| 1712533800 | 540 | 11 | 2.08 | 529 | 556 | 523 | 91649 |
| 1712447400 | 529 | 5 | 0.95 | 523 | 534 | 518 | 94859 |
| 1712361000 | 524 | -2 | -0.38 | 526 | 560 | 512 | 180362 |
| 1712274600 | 526 | 20 | 3.95 | 507 | 558 | 488 | 158851 |
| 1712188200 | 506 | 2 | 0.40 | 503 | 540 | 496 | 164424 |
| 1712101800 | 504 | -59 | -10.48 | 563 | 563 | 500 | 178571 |
| 1712015400 | 563 | -10 | -1.75 | 575 | 584 | 542 | 258188 |
| 1711929000 | 573 | -17 | -2.88 | 590 | 600 | 565 | 92016 |
| 1711842600 | 590 | 8 | 1.37 | 582 | 607 | 579 | 98400 |
| 1711756200 | 582 | -54 | -8.49 | 630 | 634 | 571 | 258735 |
| 1711669800 | 636 | 40 | 6.71 | 594 | 637 | 590 | 222985 |
| 1711583400 | 596 | 2 | 0.34 | 594 | 616 | 565 | 302257 |
| 1711497000 | 594 | 0 | 0.00 | 589 | 626 | 583 | 286159 |
| 1711410600 | 594 | 29 | 5.13 | 565 | 611 | 550 | 292685 |
| 1711324200 | 565 | 25 | 4.63 | 542 | 630 | 531 | 343481 |
| 1711237800 | 540 | -60 | -10.00 | 591 | 647 | 536 | 268594 |
| 1711151400 | 600 | 104 | 20.97 | 497 | 622 | 474 | 287020 |
| 1711065000 | 496 | 14 | 2.90 | 477 | 517 | 475 | 234277 |
| 1710978600 | 482 | 21 | 4.56 | 461 | 491 | 429 | 343397 |
| 1710892200 | 461 | -116 | -20.10 | 570 | 570 | 451 | 354521 |
| 1710805800 | 577 | 28 | 5.10 | 552 | 667 | 542 | 367035 |
| 1710719400 | 549 | 16 | 3.00 | 530 | 578 | 515 | 351416 |
| 1710633000 | 533 | -23 | -4.14 | 564 | 628 | 510 | 389662 |
| 1710546600 | 556 | -8 | -1.42 | 560 | 571 | 480 | 353866 |
| 1710460200 | 564 | -23 | -3.92 | 586 | 607 | 538 | 222627 |
| 1710373800 | 587 | 33 | 5.96 | 551 | 611 | 551 | 217126 |
| 1710287400 | 554 | 29 | 5.52 | 531 | 577 | 513 | 228384 |
| 1710201000 | 525 | 35 | 7.14 | 488 | 547 | 466 | 335308 |
| 1710114600 | 490 | 2 | 0.41 | 488 | 510 | 470 | 333588 |
| 1710028200 | 488 | 13 | 2.74 | 475 | 503 | 463 | 197616 |
| 1709941800 | 475 | 38 | 8.70 | 438 | 488 | 438 | 304865 |
| 1709855400 | 437 | 31 | 7.64 | 407 | 495 | 404 | 403832 |
| 1709769000 | 406 | 21 | 5.45 | 384 | 411 | 378 | 312583 |
| 1709682600 | 385 | -32 | -7.67 | 417 | 434 | 379 | 234749 |
| 1709596200 | 417 | 6 | 1.46 | 412 | 439 | 406 | 183170 |
| 1709509800 | 411 | -2 | -0.48 | 408 | 420 | 398 | 238707 |
| 1709423400 | 413 | 11 | 2.74 | 403 | 428 | 395 | 281487 |
| 1709337000 | 402 | 20 | 5.24 | 383 | 412 | 378 | 427369 |
| 1709250600 | 382 | -6 | -1.55 | 388 | 422 | 375 | 524317 |
| 1709164200 | 388 | 5 | 1.31 | 388 | 417 | 372 | 395905 |
| 1709077800 | 383 | 30 | 8.50 | 353 | 468 | 353 | 590093 |
| 1708991400 | 353 | 12 | 3.52 | 344 | 364 | 340 | 190319 |
| 1708905000 | 341 | 3 | 0.89 | 338 | 356 | 333 | 320947 |
| 1708818600 | 338 | 2 | 0.60 | 337 | 338 | 330 | 118502 |
| 1708732200 | 336 | -2 | -0.59 | 338 | 341 | 332 | 289432 |
| 1708645800 | 338 | 3 | 0.90 | 335 | 338 | 332 | 119988 |
| 1708559400 | 335 | 4 | 1.21 | 331 | 335 | 328 | 34216 |
| 1708473000 | 331 | 2 | 0.61 | 329 | 336 | 327 | 301858 |
| 1708386600 | 329 | 2 | 0.61 | 327 | 334 | 325 | 304907 |
| 1708300200 | 327 | -1 | -0.30 | 328 | 339 | 325 | 226528 |
| 1708213800 | 328 | -3 | -0.91 | 331 | 334 | 325 | 152024 |
| 1708127400 | 331 | 0 | 0.00 | 331 | 333 | 326 | 167601 |
| 1708041000 | 331 | -2 | -0.60 | 333 | 335 | 329 | 269575 |
| 1707954600 | 333 | 4 | 1.22 | 329 | 338 | 327 | 222876 |
| 1707868200 | 329 | -11 | -3.24 | 339 | 342 | 326 | 472436 |
| 1707781800 | 340 | 2 | 0.59 | 339 | 369 | 336 | 180089 |
| 1707695400 | 338 | 1 | 0.30 | 337 | 345 | 333 | 138334 |
| 1707609000 | 337 | -2 | -0.59 | 339 | 347 | 334 | 189165 |
| 1707522600 | 339 | 5 | 1.50 | 334 | 350 | 329 | 181411 |
| 1707436200 | 334 | 1 | 0.30 | 333 | 338 | 326 | 252444 |
| 1707349800 | 333 | 4 | 1.22 | 329 | 336 | 323 | 229161 |
| 1707263400 | 329 | -3 | -0.90 | 332 | 334 | 324 | 164764 |
| 1707177000 | 332 | 5 | 1.53 | 328 | 339 | 323 | 662971 |
| 1707090600 | 327 | -4 | -1.21 | 331 | 332 | 325 | 229304 |
| 1707004200 | 331 | -4 | -1.19 | 334 | 335 | 331 | 304610 |
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
