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 | -7 | -6.30630630631 | 111 | 115 | 97.99 | 640016.580143 | CX |
| 4 | -34 | -24.6376811594 | 138 | 152 | 95.59 | 1638893.29099 | CX |
| 12 | 26.16 | 33.6073997945 | 77.84 | 173 | 74.37 | 1531340.09499 | CX |
| 26 | 41.66 | 66.8270773179 | 62.34 | 173 | 60.29 | 1245910.29334 | CX |
| 52 | 49.32 | 90.1975128018 | 54.68 | 173 | 51.11 | 1133186.17953 | CX |
| 156 | -7.4 | -6.64272890485 | 111.4 | 321.3 | 24.28 | 1045852.78272 | CX |
| 260 | 90.88 | 692.682926829 | 13.12 | 321.3 | 9.9 | 1738462.42618 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 101 | -1 | -0.98 | 102 | 102 | 97.99 | 935223 |
| 1714175400 | 102 | -1 | -0.97 | 103 | 104 | 100 | 218264 |
| 1714089000 | 103 | -2 | -1.90 | 105 | 105 | 101 | 373008 |
| 1714002600 | 105 | -5 | -4.55 | 110 | 112 | 103 | 333284 |
| 1713916200 | 110 | -2 | -1.79 | 112 | 114 | 109 | 686646 |
| 1713829800 | 112 | 3 | 2.75 | 113 | 115 | 109 | 544369 |
| 1713743400 | 109 | -2 | -1.80 | 111 | 113 | 108 | 1389318 |
| 1713657000 | 111 | 8 | 7.77 | 103 | 113 | 101 | 914566 |
| 1713570600 | 103 | -1 | -0.96 | 103 | 107 | 95.59 | 2003422 |
| 1713484200 | 104 | 3 | 2.97 | 101 | 105 | 97.8 | 2616500 |
| 1713397800 | 101 | -6 | -5.61 | 106 | 107 | 98.02 | 2703953 |
| 1713311400 | 107 | -1 | -0.93 | 109 | 110 | 100 | 1188348 |
| 1713225000 | 108 | -10 | -8.47 | 116 | 121 | 105 | 1746919 |
| 1713138600 | 118 | 8 | 7.27 | 109 | 119 | 104 | 1432700 |
| 1713052200 | 110 | -8 | -6.78 | 117 | 131 | 99.72 | 3527797 |
| 1712965800 | 118 | -24 | -16.90 | 143 | 146 | 111 | 3136296 |
| 1712879400 | 142 | -2 | -1.39 | 145 | 147 | 136 | 3201979 |
| 1712793000 | 144 | -6 | -4.00 | 149 | 152 | 138 | 1930974 |
| 1712706600 | 150 | 6 | 4.17 | 143 | 152 | 135 | 2124010 |
| 1712620200 | 144 | 8 | 5.88 | 136 | 146 | 133 | 1966961 |
| 1712533800 | 136 | 3 | 2.26 | 133 | 142 | 133 | 1751782 |
| 1712447400 | 133 | 2 | 1.53 | 131 | 135 | 128 | 1134046 |
| 1712361000 | 131 | 0 | 0.00 | 131 | 132 | 124 | 1413926 |
| 1712274600 | 131 | 2 | 1.55 | 128 | 135 | 122 | 2004878 |
| 1712188200 | 129 | 3 | 2.38 | 126 | 135 | 121 | 1523224 |
| 1712101800 | 126 | -8 | -5.97 | 134 | 134 | 126 | 1167445 |
| 1712015400 | 134 | -4 | -2.90 | 137 | 138 | 128 | 1914348 |
| 1711929000 | 138 | -2 | -1.43 | 138 | 143 | 137 | 2004812 |
| 1711842600 | 140 | -1 | -0.71 | 141 | 151 | 137 | 3722673 |
| 1711756200 | 141 | -3 | -2.08 | 148 | 171 | 140 | 3892298 |
| 1711669800 | 144 | 18 | 14.29 | 127 | 145 | 124 | 3951854 |
| 1711583400 | 126 | -4 | -3.08 | 129 | 132 | 124 | 1142249 |
| 1711497000 | 130 | 5 | 4.00 | 125 | 131 | 125 | 1114518 |
| 1711410600 | 125 | -2 | -1.57 | 126 | 128 | 121 | 1187391 |
| 1711324200 | 127 | 3 | 2.42 | 124 | 130 | 121 | 1008230 |
| 1711237800 | 124 | 2 | 1.64 | 122 | 129 | 120 | 1368188 |
| 1711151400 | 122 | 4 | 3.39 | 118 | 134 | 116 | 1455596 |
| 1711065000 | 118 | 2 | 1.72 | 117 | 120 | 111 | 770393 |
| 1710978600 | 116 | 9 | 8.41 | 106 | 117 | 100 | 707480 |
| 1710892200 | 107 | -10 | -8.55 | 117 | 118 | 102 | 901559 |
| 1710805800 | 117 | -9 | -7.14 | 126 | 126 | 114 | 1041334 |
| 1710719400 | 126 | 4 | 3.28 | 122 | 128 | 116 | 1617603 |
| 1710633000 | 122 | -18 | -12.86 | 141 | 143 | 121 | 2268691 |
| 1710546600 | 140 | 7 | 5.26 | 132 | 157 | 124 | 2438716 |
| 1710460200 | 133 | -2 | -1.48 | 136 | 136 | 124 | 1865306 |
| 1710373800 | 135 | -21 | -13.46 | 154 | 156 | 125 | 2269522 |
| 1710287400 | 156 | 44 | 39.29 | 113 | 173 | 111 | 2096232 |
| 1710201000 | 112 | 2 | 1.82 | 110 | 113 | 103 | 1980168 |
| 1710114600 | 110 | 0 | 0.00 | 110 | 114 | 107 | 1707650 |
| 1710028200 | 110 | 5 | 4.76 | 105 | 111 | 104 | 2273483 |
| 1709941800 | 105 | -1 | -0.94 | 105 | 106 | 97.51 | 1534752 |
| 1709855400 | 106 | 8.62 | 8.85 | 97.38 | 107 | 94.75 | 825752 |
| 1709769000 | 97.38 | 2.66 | 2.81 | 94.32 | 97.88 | 90.42 | 754271 |
| 1709682600 | 94.72 | -11.28 | -10.64 | 106 | 108 | 88.94 | 2303905 |
| 1709596200 | 106 | 3 | 2.91 | 102 | 112 | 101 | 1089704 |
| 1709509800 | 103 | 0 | 0.00 | 103 | 105 | 96.08 | 1124837 |
| 1709423400 | 103 | 3 | 3.00 | 101 | 104 | 97.61 | 1170209 |
| 1709337000 | 100 | 6.14 | 6.54 | 93.86 | 101 | 93.86 | 1426900 |
| 1709250600 | 93.86 | -2.62 | -2.72 | 96.72 | 102 | 92.1 | 1804660 |
| 1709164200 | 96.48 | 1.81 | 1.91 | 94.86 | 97.22 | 86.31 | 705781 |
| 1709077800 | 94.67 | 1.07 | 1.14 | 93.47 | 96.99 | 93.33 | 512450 |
| 1708991400 | 93.6 | 0.92 | 0.99 | 92.88 | 94.37 | 90.1 | 810301 |
| 1708905000 | 92.68 | -0.16 | -0.17 | 92.64 | 93.73 | 90.82 | 787773 |
| 1708818600 | 92.84 | 1.19 | 1.30 | 91.86 | 93.99 | 89.82 | 723222 |
| 1708732200 | 91.65 | -0.21 | -0.23 | 91.8 | 92.83 | 89.48 | 1092141 |
| 1708645800 | 91.86 | -0.76 | -0.82 | 92.17 | 94.56 | 90.08 | 1819057 |
| 1708559400 | 92.62 | 0.55 | 0.60 | 91.62 | 93.95 | 88.65 | 1399617 |
| 1708473000 | 92.07 | -4.18 | -4.34 | 96.87 | 105 | 89.3 | 2112777 |
| 1708386600 | 96.25 | 3.32 | 3.57 | 93.28 | 102 | 93.22 | 1658750 |
| 1708300200 | 92.93 | 1.74 | 1.91 | 90.83 | 94 | 88.87 | 2191131 |
| 1708213800 | 91.19 | 0.72 | 0.80 | 90.31 | 91.19 | 86.2 | 2258766 |
| 1708127400 | 90.47 | 5.62 | 6.62 | 85.1 | 92.91 | 83.71 | 2467379 |
| 1708041000 | 84.85 | 2.64 | 3.21 | 82.22 | 96.71 | 82.22 | 2707212 |
| 1707954600 | 82.21 | 3.82 | 4.87 | 78.64 | 82.23 | 77.9 | 1348877 |
| 1707868200 | 78.39 | 1.13 | 1.46 | 77.31 | 79.44 | 76.44 | 1542850 |
| 1707781800 | 77.26 | 1.83 | 2.43 | 75.56 | 77.42 | 74.97 | 867330 |
| 1707695400 | 75.43 | -0.57 | -0.75 | 76 | 77.29 | 75.21 | 708450 |
| 1707609000 | 76 | -0.49 | -0.64 | 76.07 | 77.93 | 74.37 | 953298 |
| 1707522600 | 76.49 | 0.69 | 0.91 | 75.97 | 77.46 | 75.4 | 773444 |
| 1707436200 | 75.8 | -1.43 | -1.85 | 77.23 | 77.75 | 75.25 | 865392 |
| 1707349800 | 77.23 | 1.89 | 2.51 | 75.37 | 78 | 74.94 | 760019 |
| 1707263400 | 75.34 | -0.58 | -0.76 | 76.03 | 76.13 | 74.7 | 282476 |
| 1707177000 | 75.92 | 0.07 | 0.09 | 76.21 | 77.2 | 74.97 | 232381 |
| 1707090600 | 75.85 | -2.22 | -2.84 | 77.84 | 77.84 | 75.76 | 346529 |
| 1707004200 | 78.07 | 0.14 | 0.18 | 78.32 | 78.73 | 77.11 | 952932 |
| 1706917800 | 77.93 | -1.04 | -1.32 | 79.06 | 79.36 | 74.83 | 1481850 |
| 1706831400 | 78.97 | -0.85 | -1.06 | 79.82 | 80.08 | 76.93 | 1309699 |
| 1706745000 | 79.82 | -5.53 | -6.48 | 85.35 | 86.13 | 77.32 | 1047766 |
| 1706658600 | 85.35 | -0.83 | -0.96 | 86.02 | 87.77 | 85.35 | 303533 |
| 1706572200 | 86.18 | 0.68 | 0.80 | 85.2 | 86.97 | 84.95 | 146315 |
| 1706485800 | 85.5 | -1.59 | -1.83 | 87.36 | 88 | 84.41 | 261063 |
| 1706399400 | 87.09 | 1.05 | 1.22 | 86.04 | 87.79 | 84.2 | 258123 |
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
