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 | -15 | -1.29198966408 | 1161 | 1285 | 1107 | 3627556.33803 | CX |
| 4 | -385 | -25.1469627694 | 1531 | 1560 | 959.5 | 3257007.69425 | CX |
| 12 | -16 | -1.3769363167 | 1162 | 1833 | 959.5 | 4859345.70887 | CX |
| 26 | 430 | 60.0558659218 | 716 | 2490 | 643 | 4979697.15244 | CX |
| 52 | 722 | 170.283018868 | 424 | 2490 | 272 | 6352391.93233 | CX |
| 156 | -1364 | -54.3426294821 | 2510 | 5280 | 272 | 4360882.30284 | CX |
| 260 | 563 | 96.5694682676 | 583 | 5280 | 138 | 2878314.1953 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 1170 | -10 | -0.85 | 1184 | 1203 | 1138 | 2482743 |
| 1714175400 | 1180 | -6 | -0.51 | 1188 | 1201 | 1141 | 1656229 |
| 1714089000 | 1186 | 12 | 1.02 | 1182 | 1244 | 1107 | 5792976 |
| 1714002600 | 1174 | -81 | -6.45 | 1252 | 1267 | 1162 | 3317890 |
| 1713916200 | 1255 | 32 | 2.62 | 1215 | 1285 | 1210 | 5217575 |
| 1713829800 | 1223 | 69 | 5.98 | 1208 | 1259 | 1202 | 5266010 |
| 1713743400 | 1154 | -15 | -1.28 | 1161 | 1178 | 1124 | 1659469 |
| 1713657000 | 1169 | 84 | 7.74 | 1079 | 1195 | 1067 | 2201763 |
| 1713570600 | 1085 | 22 | 2.07 | 1061 | 1105 | 989 | 2837042 |
| 1713484200 | 1063 | 30 | 2.90 | 1033 | 1070 | 1001 | 1600840 |
| 1713397800 | 1033 | -37 | -3.46 | 1079 | 1082 | 1019 | 1956505 |
| 1713311400 | 1070 | -16 | -1.47 | 1080 | 1092 | 1028 | 2323997 |
| 1713225000 | 1086 | -59 | -5.15 | 1137 | 1165 | 1042 | 8620087 |
| 1713138600 | 1145 | 66 | 6.12 | 1073 | 1151 | 1016 | 2635108 |
| 1713052200 | 1079 | -141 | -11.56 | 1221 | 1224 | 959.5 | 3290396 |
| 1712965800 | 1220 | -135 | -9.96 | 1353 | 1373 | 1180 | 2746458 |
| 1712879400 | 1355 | 5 | 0.37 | 1343 | 1360 | 1326 | 1621347 |
| 1712793000 | 1350 | -30 | -2.17 | 1373 | 1389 | 1299 | 2043058 |
| 1712706600 | 1380 | -50 | -3.50 | 1430 | 1459 | 1372 | 2359032 |
| 1712620200 | 1430 | 50 | 3.62 | 1380 | 1440 | 1350 | 8169773 |
| 1712533800 | 1380 | -10 | -0.72 | 1386 | 1398 | 1370 | 1286527 |
| 1712447400 | 1390 | 30 | 2.21 | 1357 | 1412 | 1351 | 2367096 |
| 1712361000 | 1360 | -28 | -2.02 | 1383 | 1392 | 1322 | 1935055 |
| 1712274600 | 1388 | 40 | 2.97 | 1342 | 1402 | 1313 | 2021386 |
| 1712188200 | 1348 | -16 | -1.17 | 1360 | 1387 | 1305 | 2279139 |
| 1712101800 | 1364 | -84 | -5.80 | 1445 | 1449 | 1330 | 3422384 |
| 1712015400 | 1448 | -106 | -6.82 | 1552 | 1560 | 1416 | 7139469 |
| 1711929000 | 1554 | 39 | 2.57 | 1531 | 1560 | 1508 | 2946848 |
| 1711842600 | 1515 | -7 | -0.46 | 1519 | 1560 | 1505 | 2153033 |
| 1711756200 | 1522 | -28 | -1.81 | 1541 | 1551 | 1497 | 2855192 |
| 1711669800 | 1550 | -10 | -0.64 | 1562 | 1569 | 1495 | 3807961 |
| 1711583400 | 1560 | -54 | -3.35 | 1603 | 1699 | 1513 | 6001285 |
| 1711497000 | 1614 | 90 | 5.91 | 1527 | 1622 | 1525 | 6535492 |
| 1711410600 | 1524 | 38 | 2.56 | 1550 | 1553 | 1510 | 10729520 |
| 1711324200 | 1486 | 26 | 1.78 | 1460 | 1507 | 1443 | 3242644 |
| 1711237800 | 1460 | -4 | -0.27 | 1455 | 1478 | 1431 | 2722246 |
| 1711151400 | 1464 | -56 | -3.68 | 1520 | 1526 | 1424 | 4738756 |
| 1711065000 | 1520 | 96 | 6.74 | 1431 | 1595 | 1411 | 8240230 |
| 1710978600 | 1424 | 107 | 8.12 | 1332 | 1432 | 1254 | 7086074 |
| 1710892200 | 1317 | -108 | -7.58 | 1458 | 1538 | 1288 | 6478747 |
| 1710805800 | 1425 | -83 | -5.50 | 1511 | 1514 | 1404 | 8390812 |
| 1710719400 | 1508 | 18 | 1.21 | 1492 | 1523 | 1356 | 5695400 |
| 1710633000 | 1490 | -155 | -9.42 | 1639 | 1668 | 1450 | 5598373 |
| 1710546600 | 1645 | -132 | -7.43 | 1771 | 1793 | 1507 | 13765812 |
| 1710460200 | 1777 | -11 | -0.62 | 1778 | 1833 | 1650 | 6401827 |
| 1710373800 | 1788 | 105 | 6.24 | 1669 | 1800 | 1647 | 7233794 |
| 1710287400 | 1683 | 86 | 5.39 | 1596 | 1686 | 1530 | 6528194 |
| 1710201000 | 1597 | 17 | 1.08 | 1578 | 1607 | 1476 | 12283431 |
| 1710114600 | 1580 | -40 | -2.47 | 1559 | 1585 | 1506 | 5417278 |
| 1710028200 | 1620 | 9 | 0.56 | 0 | 0 | 0 | 0 |
| 1709941800 | 1611 | 119 | 7.98 | 1492 | 1662 | 1454 | 7514844 |
| 1709855400 | 1492 | 85 | 6.04 | 1401 | 1497 | 1385 | 7265822 |
| 1709769000 | 1407 | 47 | 3.46 | 1368 | 1414 | 1273 | 6847318 |
| 1709682600 | 1360 | -103 | -7.04 | 1454 | 1470 | 1277 | 8815685 |
| 1709596200 | 1463 | 102 | 7.49 | 1383 | 1474 | 1360 | 9318586 |
| 1709509800 | 1361 | -54 | -3.82 | 1402 | 1409 | 1219 | 5651692 |
| 1709423400 | 1415 | 44 | 3.21 | 1377 | 1417 | 1330 | 6181572 |
| 1709337000 | 1371 | 131 | 10.56 | 1243 | 1386 | 1239 | 8243189 |
| 1709250600 | 1240 | 40 | 3.33 | 1195 | 1259 | 1179 | 8566599 |
| 1709164200 | 1200 | 8 | 0.67 | 1192 | 1240 | 1131 | 7099834 |
| 1709077800 | 1192 | 7 | 0.59 | 1187 | 1192 | 1160 | 3446673 |
| 1708991400 | 1185 | 13 | 1.11 | 1177 | 1187 | 1126 | 5634548 |
| 1708905000 | 1172 | -9 | -0.76 | 1176 | 1181 | 1153 | 2064403 |
| 1708818600 | 1181 | 10 | 0.85 | 1171 | 1197 | 1164 | 3814263 |
| 1708732200 | 1171 | -17 | -1.43 | 1185 | 1193 | 1152 | 4222785 |
| 1708645800 | 1188 | -41 | -3.34 | 1225 | 1228 | 1178 | 5451848 |
| 1708559400 | 1229 | -67 | -5.17 | 1302 | 1322 | 1189 | 4971087 |
| 1708473000 | 1296 | -31 | -2.34 | 1334 | 1353 | 1250 | 5204878 |
| 1708386600 | 1327 | 18 | 1.38 | 1312 | 1333 | 1295 | 6301724 |
| 1708300200 | 1309 | 2 | 0.15 | 1303 | 1325 | 1265 | 3896402 |
| 1708213800 | 1307 | 11 | 0.85 | 1288 | 1338 | 1240 | 6112883 |
| 1708127400 | 1296 | 79 | 6.49 | 1227 | 1330 | 1210 | 6219813 |
| 1708041000 | 1217 | 26 | 2.18 | 1191 | 1240 | 1179 | 5639539 |
| 1707954600 | 1191 | 15 | 1.28 | 1175 | 1193 | 1160 | 2712488 |
| 1707868200 | 1176 | -24 | -2.00 | 1200 | 1207 | 1147 | 3374356 |
| 1707781800 | 1200 | 15 | 1.27 | 1186 | 1202 | 1158 | 2519151 |
| 1707695400 | 1185 | -4 | -0.34 | 1189 | 1206 | 1170 | 3251078 |
| 1707609000 | 1189 | 27 | 2.32 | 1180 | 1224 | 1170 | 4818504 |
| 1707522600 | 1162 | 3 | 0.26 | 1163 | 1169 | 1143 | 3998012 |
| 1707436200 | 1159 | -1 | -0.09 | 1166 | 1180 | 1145 | 3222546 |
| 1707349800 | 1160 | 3 | 0.26 | 1154 | 1199 | 1126 | 4271082 |
| 1707263400 | 1157 | 26 | 2.30 | 1129 | 1210 | 1115 | 5719158 |
| 1707177000 | 1131 | -2 | -0.18 | 1134 | 1142 | 1092 | 1959557 |
| 1707090600 | 1133 | -18 | -1.56 | 1162 | 1163 | 1126 | 1891429 |
| 1707004200 | 1151 | -29 | -2.46 | 1175 | 1185 | 1140 | 1649287 |
| 1706917800 | 1180 | -11 | -0.92 | 1208 | 1212 | 1149 | 3381694 |
| 1706831400 | 1191 | -18 | -1.49 | 1220 | 1244 | 1148 | 4339222 |
| 1706745000 | 1209 | -71 | -5.55 | 1284 | 1284 | 1186 | 7287188 |
| 1706658600 | 1280 | 71 | 5.87 | 1234 | 1347 | 1230 | 9411784 |
| 1706572200 | 1209 | -2 | -0.17 | 1230 | 1247 | 1164 | 8350497 |
| 1706485800 | 1211 | 51 | 4.40 | 1150 | 1230 | 1130 | 5177378 |
| 1706399400 | 1160 | -35 | -2.93 | 1195 | 1210 | 1140 | 3936982 |
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
