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 | 14 | 0.706713780919 | 1981 | 2379 | 1947 | 841808.66022 | CX |
| 4 | -597 | -23.0324074074 | 2592 | 2636 | 1730 | 662353.429103 | CX |
| 12 | 175 | 9.61538461538 | 1820 | 3028 | 1730 | 947357.722826 | CX |
| 26 | 548 | 37.8714581894 | 1447 | 3028 | 1300 | 1125565.67912 | CX |
| 52 | 440 | 28.2958199357 | 1555 | 3028 | 966 | 1128984.34805 | CX |
| 156 | -5580 | -73.6633663366 | 7575 | 8820 | 833.7 | 1104271.21842 | CX |
| 260 | -605 | -23.2692307692 | 2600 | 17300 | 833.7 | 1025541.98569 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 2005 | -3 | -0.15 | 2019 | 2028 | 1965 | 220856 |
| 1714089000 | 2008 | -21 | -1.03 | 2029 | 2066 | 1947 | 568987 |
| 1714002600 | 2029 | -64 | -3.06 | 2095 | 2118 | 2021 | 869354 |
| 1713916200 | 2093 | -42 | -1.97 | 2137 | 2379 | 2059 | 1917593 |
| 1713829800 | 2135 | 35 | 1.67 | 2150 | 2289 | 2083 | 1505981 |
| 1713743400 | 2100 | 5 | 0.24 | 2095 | 2162 | 2069 | 487293 |
| 1713657000 | 2095 | 105 | 5.28 | 1981 | 2101 | 1971 | 322593 |
| 1713570600 | 1990 | -5 | -0.25 | 2007 | 2040 | 1828 | 1152858 |
| 1713484200 | 1995 | 94 | 4.94 | 1909 | 2005 | 1821 | 620961 |
| 1713397800 | 1901 | -56 | -2.86 | 1971 | 1990 | 1841 | 332773 |
| 1713311400 | 1957 | -31 | -1.56 | 1987 | 2003 | 1870 | 307224 |
| 1713225000 | 1988 | -54 | -2.64 | 2026 | 2124 | 1936 | 1118911 |
| 1713138600 | 2042 | 55 | 2.77 | 1961 | 2050 | 1839 | 761566 |
| 1713052200 | 1987 | -268 | -11.88 | 2252 | 2270 | 1730 | 785937 |
| 1712965800 | 2255 | -170 | -7.01 | 2430 | 2469 | 2185 | 617410 |
| 1712879400 | 2425 | 38 | 1.59 | 2395 | 2484 | 2340 | 530809 |
| 1712793000 | 2387 | 21 | 0.89 | 2375 | 2451 | 2331 | 641464 |
| 1712706600 | 2366 | -59 | -2.43 | 2412 | 2435 | 2352 | 456632 |
| 1712620200 | 2425 | 55 | 2.32 | 2370 | 2465 | 2296 | 535838 |
| 1712533800 | 2370 | 0 | 0.00 | 2373 | 2396 | 2351 | 194446 |
| 1712447400 | 2370 | 12 | 0.51 | 2355 | 2382 | 2315 | 280898 |
| 1712361000 | 2358 | 17 | 0.73 | 2339 | 2406 | 2269 | 971889 |
| 1712274600 | 2341 | 96 | 4.28 | 2243 | 2345 | 2177 | 504552 |
| 1712188200 | 2245 | -15 | -0.66 | 2235 | 2311 | 2156 | 581096 |
| 1712101800 | 2260 | -174 | -7.15 | 2427 | 2437 | 2234 | 627730 |
| 1712015400 | 2434 | -185 | -7.06 | 2607 | 2628 | 2396 | 918696 |
| 1711929000 | 2619 | 39 | 1.51 | 2571 | 2636 | 2551 | 456289 |
| 1711842600 | 2580 | -5 | -0.19 | 2592 | 2598 | 2549 | 255245 |
| 1711756200 | 2585 | -40 | -1.52 | 2625 | 2640 | 2540 | 483790 |
| 1711669800 | 2625 | 1 | 0.04 | 2630 | 2652 | 2521 | 734153 |
| 1711583400 | 2624 | -46 | -1.72 | 2660 | 2705 | 2480 | 1257002 |
| 1711497000 | 2670 | 147 | 5.83 | 2536 | 2690 | 2530 | 1126446 |
| 1711410600 | 2523 | 53 | 2.15 | 2463 | 2530 | 2420 | 674568 |
| 1711324200 | 2470 | 70 | 2.92 | 2399 | 2479 | 2373 | 533356 |
| 1711237800 | 2400 | 60 | 2.56 | 2345 | 2450 | 2330 | 767754 |
| 1711151400 | 2340 | -69 | -2.86 | 2420 | 2535 | 2273 | 1044699 |
| 1711065000 | 2409 | 24 | 1.01 | 2384 | 2498 | 2376 | 1374905 |
| 1710978600 | 2385 | 187 | 8.51 | 2203 | 2388 | 2062 | 913700 |
| 1710892200 | 2198 | -172 | -7.26 | 2360 | 2438 | 2146 | 941912 |
| 1710805800 | 2370 | -119 | -4.78 | 2477 | 2503 | 2336 | 2289029 |
| 1710719400 | 2489 | 28 | 1.14 | 2456 | 2504 | 2275 | 1212224 |
| 1710633000 | 2461 | -158 | -6.03 | 2632 | 2675 | 2379 | 1147397 |
| 1710546600 | 2619 | -156 | -5.62 | 2745 | 2799 | 2425 | 3211427 |
| 1710460200 | 2775 | -83 | -2.90 | 2844 | 2872 | 2599 | 1615061 |
| 1710373800 | 2858 | 4 | 0.14 | 2853 | 2859 | 2769 | 1437389 |
| 1710287400 | 2854 | 80 | 2.88 | 2767 | 3028 | 2690 | 2159001 |
| 1710201000 | 2774 | 150 | 5.72 | 2616 | 2878 | 2500 | 4418216 |
| 1710114600 | 2624 | -31 | -1.17 | 2649 | 2655 | 2530 | 1214103 |
| 1710028200 | 2655 | 60 | 2.31 | 2567 | 2668 | 2503 | 39178 |
| 1709941800 | 2595 | 93 | 3.72 | 2495 | 2640 | 2428 | 2263212 |
| 1709855400 | 2502 | 71 | 2.92 | 2430 | 2510 | 2372 | 1727896 |
| 1709769000 | 2431 | 81 | 3.45 | 2339 | 2443 | 2222 | 1482496 |
| 1709682600 | 2350 | -101 | -4.12 | 2452 | 2480 | 2230 | 2588057 |
| 1709596200 | 2451 | 59 | 2.47 | 2355 | 2457 | 2307 | 2016803 |
| 1709509800 | 2392 | -13 | -0.54 | 2411 | 2518 | 2222 | 1683634 |
| 1709423400 | 2405 | -95 | -3.80 | 2520 | 2875 | 2299 | 3058213 |
| 1709337000 | 2500 | 230 | 10.13 | 2265 | 2506 | 2258 | 1254710 |
| 1709250600 | 2270 | 154 | 7.28 | 2113 | 2301 | 2088 | 1971875 |
| 1709164200 | 2116 | 87 | 4.29 | 2026 | 2135 | 2007 | 1248009 |
| 1709077800 | 2029 | 14 | 0.69 | 2010 | 2029 | 1984 | 550168 |
| 1708991400 | 2015 | 7 | 0.35 | 2000 | 2026 | 1941 | 719098 |
| 1708905000 | 2008 | -8 | -0.40 | 2017 | 2060 | 1962 | 365087 |
| 1708818600 | 2016 | -55 | -2.66 | 2080 | 2087 | 1998 | 375639 |
| 1708732200 | 2071 | -38 | -1.80 | 2108 | 2111 | 2036 | 411169 |
| 1708645800 | 2109 | -33 | -1.54 | 2145 | 2148 | 2069 | 686466 |
| 1708559400 | 2142 | 44 | 2.10 | 2095 | 2152 | 2054 | 1070334 |
| 1708473000 | 2098 | 24 | 1.16 | 2065 | 2107 | 2034 | 1029058 |
| 1708386600 | 2074 | 80 | 4.01 | 1992 | 2107 | 1972 | 1084204 |
| 1708300200 | 1994 | -13 | -0.65 | 2018 | 2049 | 1956 | 767607 |
| 1708213800 | 2007 | 49 | 2.50 | 1961 | 2096 | 1929 | 2281578 |
| 1708127400 | 1958 | 49 | 2.57 | 1915 | 1961 | 1898 | 553720 |
| 1708041000 | 1909 | 44 | 2.36 | 1864 | 1924 | 1855 | 485394 |
| 1707954600 | 1865 | 27 | 1.47 | 1837 | 1888 | 1832 | 509441 |
| 1707868200 | 1838 | -44 | -2.34 | 1882 | 1892 | 1820 | 289378 |
| 1707781800 | 1882 | 12 | 0.64 | 1880 | 1890 | 1812 | 270490 |
| 1707695400 | 1870 | 38 | 2.07 | 1830 | 1882 | 1771 | 234393 |
| 1707609000 | 1832 | 4 | 0.22 | 1835 | 1871 | 1812 | 143092 |
| 1707522600 | 1828 | 25 | 1.39 | 1810 | 1867 | 1762 | 205148 |
| 1707436200 | 1803 | 15 | 0.84 | 1785 | 1819 | 1778 | 125661 |
| 1707349800 | 1788 | -21 | -1.16 | 1800 | 1806 | 1749 | 161359 |
| 1707263400 | 1809 | -17 | -0.93 | 1821 | 1829 | 1785 | 151929 |
| 1707177000 | 1826 | -4 | -0.22 | 1820 | 1835 | 1775 | 489817 |
| 1707090600 | 1830 | 0 | 0.00 | 1830 | 1840 | 1805 | 104333 |
| 1707004200 | 1830 | 8 | 0.44 | 1820 | 1848 | 1809 | 77340 |
| 1706917800 | 1822 | 2 | 0.11 | 1815 | 1846 | 1801 | 125301 |
| 1706831400 | 1820 | -23 | -1.25 | 1844 | 1866 | 1787 | 272400 |
| 1706745000 | 1843 | -7 | -0.38 | 1854 | 1893 | 1825 | 498303 |
| 1706658600 | 1850 | -31 | -1.65 | 1880 | 1900 | 1845 | 319431 |
| 1706572200 | 1881 | 16 | 0.86 | 1861 | 1887 | 1838 | 698447 |
| 1706485800 | 1865 | -55 | -2.86 | 1915 | 1960 | 1834 | 667451 |
| 1706399400 | 1920 | -5 | -0.26 | 1925 | 1937 | 1885 | 239571 |
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
