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 | -2.66 | -5.44078543669 | 48.89 | 50.77 | 45.77 | 1760963.31719 | CX |
| 4 | -3.55 | -7.13137806348 | 49.78 | 57.42 | 40.59 | 2142079.8453 | CX |
| 12 | -177.77 | -79.3616071429 | 224 | 246 | 40.59 | 2656498.88772 | CX |
| 26 | 17.88 | 63.0687830688 | 28.35 | 246 | 28.25 | 1634415.40685 | CX |
| 52 | 31.51 | 214.0625 | 14.72 | 246 | 10.12 | 2173274.15213 | CX |
| 156 | -0.12 | -0.258899676375 | 46.35 | 295.1 | 9.683 | 3546963.11753 | CX |
| 260 | -0.12 | -0.258899676375 | 46.35 | 295.1 | 9.683 | 3546963.11753 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 46.03 | -0.9 | -1.92 | 47.01 | 50.15 | 45.77 | 2060616 |
| 1714434600 | 46.93 | -0.83 | -1.74 | 47.53 | 47.93 | 46.47 | 3555589 |
| 1714348200 | 47.76 | -0.08 | -0.17 | 47.83 | 48.45 | 47.5 | 961817 |
| 1714261800 | 47.84 | -0.61 | -1.26 | 48.45 | 48.45 | 46.91 | 1556859 |
| 1714175400 | 48.45 | 0.03 | 0.06 | 48.38 | 49.13 | 47.89 | 1126127 |
| 1714089000 | 48.42 | -0.81 | -1.65 | 49.23 | 50.02 | 48.33 | 1868892 |
| 1714002600 | 49.23 | 0.23 | 0.47 | 48.89 | 50.77 | 48.61 | 1196840 |
| 1713916200 | 49 | -1.33 | -2.64 | 50.52 | 51.6 | 48.88 | 2135176 |
| 1713829800 | 50.33 | 0.46 | 0.92 | 47.53 | 51.38 | 46.47 | 3750012 |
| 1713743400 | 49.87 | -0.55 | -1.09 | 50.42 | 51.35 | 49.71 | 1809679 |
| 1713657000 | 50.42 | 1.05 | 2.13 | 49.02 | 50.87 | 49 | 1786431 |
| 1713570600 | 49.37 | -4.96 | -9.13 | 54.69 | 54.69 | 47.93 | 2843675 |
| 1713484200 | 54.33 | 8.44 | 18.39 | 46.29 | 57.42 | 46.29 | 3116866 |
| 1713397800 | 45.89 | 2.39 | 5.49 | 43.35 | 46.08 | 40.59 | 1517331 |
| 1713311400 | 43.5 | -1.65 | -3.65 | 45.15 | 45.25 | 42.92 | 2308257 |
| 1713225000 | 45.15 | -2.41 | -5.07 | 47.53 | 47.93 | 44.54 | 4407258 |
| 1713138600 | 47.56 | 0.72 | 1.54 | 46.84 | 47.77 | 45.1 | 1650685 |
| 1713052200 | 46.84 | -2.71 | -5.47 | 49.63 | 52.6 | 44.44 | 2368444 |
| 1712965800 | 49.55 | -1.81 | -3.52 | 51.26 | 57 | 49.2 | 2454813 |
| 1712879400 | 51.36 | -1.8 | -3.39 | 52.87 | 55.53 | 51.24 | 2068601 |
| 1712793000 | 53.16 | 4.66 | 9.61 | 48.24 | 56.31 | 48.23 | 2223158 |
| 1712706600 | 48.5 | -0.89 | -1.80 | 49.63 | 49.99 | 48.45 | 1404123 |
| 1712620200 | 49.39 | 0.7 | 1.44 | 48.5 | 51.64 | 47.88 | 5529381 |
| 1712533800 | 48.69 | 0.2 | 0.41 | 48.58 | 49.31 | 48.29 | 1203295 |
| 1712447400 | 48.49 | 0.32 | 0.66 | 48.17 | 48.86 | 48.1 | 1058938 |
| 1712361000 | 48.17 | -1.14 | -2.31 | 49.09 | 49.31 | 48.05 | 1094258 |
| 1712274600 | 49.31 | 0.91 | 1.88 | 48.62 | 50.01 | 48 | 1488780 |
| 1712188200 | 48.4 | -1.38 | -2.77 | 49.78 | 50.69 | 48.26 | 1432322 |
| 1712101800 | 49.78 | -1.32 | -2.58 | 50.77 | 50.94 | 48.29 | 1781481 |
| 1712015400 | 51.1 | -1.77 | -3.35 | 52.87 | 52.87 | 50.74 | 4894058 |
| 1711929000 | 52.87 | -0.94 | -1.75 | 53.73 | 54.54 | 52.19 | 1649747 |
| 1711842600 | 53.81 | -0.69 | -1.27 | 54.01 | 54.88 | 53.2 | 2501346 |
| 1711756200 | 54.5 | 1.12 | 2.10 | 53.34 | 54.8 | 52.51 | 2054502 |
| 1711669800 | 53.38 | 0.36 | 0.68 | 52.92 | 55.4 | 52.05 | 2393942 |
| 1711583400 | 53.02 | -0.57 | -1.06 | 53.45 | 53.45 | 51.77 | 1948061 |
| 1711497000 | 53.59 | 0.42 | 0.79 | 52.82 | 54.58 | 52.82 | 2668213 |
| 1711410600 | 53.17 | 0.3 | 0.57 | 52.86 | 55.75 | 52.59 | 6641245 |
| 1711324200 | 52.87 | 0.15 | 0.28 | 52.71 | 53.89 | 51.95 | 2722753 |
| 1711237800 | 52.72 | 3.16 | 6.38 | 49.56 | 53.7 | 49.35 | 2107333 |
| 1711151400 | 49.56 | -1.37 | -2.69 | 51.11 | 51.77 | 49.56 | 1532662 |
| 1711065000 | 50.93 | -1.07 | -2.06 | 52.01 | 52.88 | 50.65 | 2167085 |
| 1710978600 | 52 | 5 | 10.64 | 47.55 | 52.29 | 46.95 | 2154781 |
| 1710892200 | 47 | -6.81 | -12.66 | 54.31 | 54.53 | 46.81 | 1882499 |
| 1710805800 | 53.81 | -2.37 | -4.22 | 55.8 | 57.25 | 53.81 | 5134953 |
| 1710719400 | 56.18 | 0.79 | 1.43 | 55.29 | 57.07 | 54.26 | 2287757 |
| 1710633000 | 55.39 | -4.26 | -7.14 | 59.51 | 60.29 | 55.15 | 3029881 |
| 1710546600 | 59.65 | 0.45 | 0.76 | 59.81 | 60.37 | 54.07 | 6375565 |
| 1710460200 | 59.2 | -2.57 | -4.16 | 62.05 | 62.05 | 55.23 | 2574093 |
| 1710373800 | 61.77 | 0.54 | 0.88 | 61.06 | 64.52 | 60.33 | 2542793 |
| 1710287400 | 61.23 | -6.54 | -9.65 | 68.06 | 68.06 | 60.1 | 2457719 |
| 1710201000 | 67.77 | 6.12 | 9.93 | 63.48 | 76.72 | 59.97 | 6633564 |
| 1710114600 | 61.65 | 6.45 | 11.68 | 55.07 | 64.88 | 54.05 | 3512782 |
| 1710028200 | 55.2 | 2.02 | 3.80 | 53.02 | 57.27 | 52.5 | 2836652 |
| 1709941800 | 53.18 | 0.21 | 0.40 | 53.1 | 55.24 | 52.29 | 3859391 |
| 1709855400 | 52.97 | 2.1 | 4.13 | 51.04 | 55 | 50.88 | 3155934 |
| 1709769000 | 50.87 | 2.25 | 4.63 | 48.8 | 51.98 | 46.7 | 3564917 |
| 1709682600 | 48.62 | -4.6 | -8.64 | 53.39 | 53.39 | 48 | 3970714 |
| 1709596200 | 53.22 | 1.1 | 2.11 | 52.23 | 58.79 | 50.6 | 2576888 |
| 1709509800 | 52.12 | 1.7 | 3.37 | 50.55 | 54.15 | 49.51 | 3202189 |
| 1709423400 | 50.42 | 0.78 | 1.57 | 49.55 | 52.4 | 49.55 | 3073958 |
| 1709337000 | 49.64 | -1.69 | -3.29 | 51.24 | 53.23 | 45.4 | 4160982 |
| 1709250600 | 51.33 | -3.56 | -6.49 | 54.88 | 58.01 | 51.13 | 5695806 |
| 1709164200 | 54.89 | -2.76 | -4.79 | 58.2 | 59.68 | 53.28 | 4821201 |
| 1709077800 | 57.65 | -10.02 | -14.81 | 67.8 | 68 | 56.21 | 4694217 |
| 1708991400 | 67.67 | -12.69 | -15.79 | 79.5 | 88.09 | 66.9 | 3245755 |
| 1708905000 | 80.36 | 21.85 | 37.34 | 58.45 | 99.37 | 56.06 | 3236677 |
| 1708818600 | 58.51 | 5.51 | 10.40 | 53.14 | 63.7 | 50.75 | 3362618 |
| 1708732200 | 53 | -5.93 | -10.06 | 59.16 | 59.4 | 52.93 | 2930157 |
| 1708645800 | 58.93 | -5.13 | -8.01 | 63.63 | 64.8 | 58.47 | 3300232 |
| 1708559400 | 64.06 | -2.63 | -3.94 | 66.76 | 72.4 | 61.8 | 2170201 |
| 1708473000 | 66.69 | -4.64 | -6.50 | 71.5 | 73.78 | 66.39 | 3019892 |
| 1708386600 | 71.33 | 0.03 | 0.04 | 71.41 | 84.7 | 69.26 | 1995685 |
| 1708300200 | 71.3 | -7.53 | -9.55 | 78.59 | 78.99 | 71.25 | 1794234 |
| 1708213800 | 78.83 | -4.94 | -5.90 | 83.42 | 83.89 | 74.58 | 2562749 |
| 1708127400 | 83.77 | -2.25 | -2.62 | 86.22 | 89.04 | 82.47 | 2023000 |
| 1708041000 | 86.02 | -8.53 | -9.02 | 94.15 | 98.45 | 86.02 | 1756194 |
| 1707954600 | 94.55 | -0.04 | -0.04 | 94.59 | 101 | 93.31 | 1825897 |
| 1707868200 | 94.59 | -12.41 | -11.60 | 108 | 116 | 94.08 | 2528188 |
| 1707781800 | 107 | -22 | -17.05 | 129 | 130 | 97.36 | 2199545 |
| 1707695400 | 129 | -31 | -19.38 | 159 | 159 | 128 | 1717711 |
| 1707609000 | 160 | -21 | -11.60 | 178 | 180 | 154 | 1453759 |
| 1707522600 | 181 | -37 | -16.97 | 217 | 218 | 171 | 1314779 |
| 1707436200 | 218 | 9 | 4.31 | 210 | 225 | 194 | 854527 |
| 1707349800 | 209 | -13 | -5.86 | 224 | 246 | 160 | 614179 |
| 1707263400 | 222 | 24 | 12.12 | 198 | 223 | 194 | 1140956 |
| 1707177000 | 198 | 18 | 10.00 | 180 | 200 | 177 | 434654 |
| 1707090600 | 180 | -13 | -6.74 | 192 | 196 | 178 | 725254 |
| 1707004200 | 193 | 17 | 9.66 | 177 | 195 | 174 | 560886 |
| 1706917800 | 176 | 11 | 6.67 | 165 | 184 | 164 | 428629 |
| 1706831400 | 165 | 6 | 3.77 | 160 | 190 | 148 | 1377429 |
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
