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 | -9620 | -17.3677559126 | 55390 | 57190 | 46120 | 162487.664418 | CX |
| 4 | -22990 | -33.4351367074 | 68760 | 72030 | 45880 | 173852.481263 | CX |
| 12 | -1060 | -2.26350629938 | 46830 | 95450 | 45880 | 196196.889558 | CX |
| 26 | 30860 | 206.97518444 | 14910 | 95450 | 14000 | 263036.030292 | CX |
| 52 | 22860 | 99.7817546923 | 22910 | 95450 | 11680 | 190536.426278 | CX |
| 156 | -49510 | -51.96263644 | 95280 | 126900 | 11680 | 178138.821514 | CX |
| 260 | -49510 | -51.96263644 | 95280 | 126900 | 11680 | 178138.821514 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 47050 | -3 | -7.80 | 50680 | 51080 | 46120 | 196511 |
| 1714434600 | 51030 | 2 | 4.96 | 55390 | 57190 | 47030 | 285105 |
| 1714348200 | 48620 | -1 | -2.25 | 49710 | 50750 | 48510 | 110956 |
| 1714261800 | 49740 | 70 | 0.14 | 49680 | 50550 | 48200 | 117760 |
| 1714175400 | 49670 | -1 | -2.93 | 51160 | 51490 | 49530 | 102473 |
| 1714089000 | 51170 | -1 | -3.60 | 53000 | 53520 | 50290 | 151256 |
| 1714002600 | 53080 | -2 | -4.22 | 55390 | 57190 | 52530 | 173350 |
| 1713916200 | 55420 | -1 | -2.75 | 57050 | 57950 | 55000 | 164992 |
| 1713829800 | 56990 | 2 | 5.03 | 54330 | 57650 | 53850 | 233389 |
| 1713743400 | 54260 | -1 | -2.76 | 55860 | 56610 | 53480 | 168951 |
| 1713657000 | 55800 | 4 | 9.41 | 50900 | 56250 | 50150 | 185268 |
| 1713570600 | 51000 | -220 | -0.43 | 51280 | 52600 | 47400 | 190583 |
| 1713484200 | 51220 | 1 | 2.32 | 50100 | 52410 | 48760 | 221508 |
| 1713397800 | 50060 | -2 | -4.10 | 52100 | 52730 | 48710 | 206834 |
| 1713311400 | 52200 | -1 | -2.21 | 53490 | 53920 | 49650 | 201964 |
| 1713225000 | 53380 | -3 | -5.92 | 55640 | 57420 | 52170 | 387830 |
| 1713138600 | 56740 | 4 | 9.62 | 51540 | 57170 | 50060 | 251228 |
| 1713052200 | 51760 | -6 | -11.67 | 58700 | 58700 | 45880 | 223984 |
| 1712965800 | 58600 | -7 | -11.28 | 66000 | 66800 | 56760 | 126048 |
| 1712879400 | 66050 | -1 | -2.37 | 67510 | 67600 | 65600 | 106651 |
| 1712793000 | 67650 | 560 | 0.83 | 66890 | 68740 | 65940 | 153912 |
| 1712706600 | 67090 | -4 | -5.67 | 71170 | 71310 | 66910 | 99400 |
| 1712620200 | 71120 | 390 | 0.55 | 70480 | 72030 | 69020 | 135054 |
| 1712533800 | 70730 | 1 | 1.96 | 69450 | 70730 | 68920 | 104256 |
| 1712447400 | 69370 | 3 | 5.33 | 65600 | 69900 | 65400 | 140048 |
| 1712361000 | 65860 | -1 | -2.72 | 67630 | 67660 | 64560 | 135681 |
| 1712274600 | 67700 | 390 | 0.58 | 67310 | 69610 | 66660 | 143471 |
| 1712188200 | 67310 | -1 | -2.41 | 68760 | 70360 | 66110 | 149394 |
| 1712101800 | 68970 | -5 | -6.84 | 74000 | 74000 | 68000 | 163617 |
| 1712015400 | 74030 | -2 | -3.46 | 76450 | 76800 | 72770 | 155779 |
| 1711929000 | 76680 | 480 | 0.63 | 76120 | 77240 | 75520 | 107545 |
| 1711842600 | 76200 | -70 | -0.09 | 76280 | 77970 | 75930 | 121074 |
| 1711756200 | 76270 | -1 | -2.22 | 77950 | 77950 | 75410 | 145530 |
| 1711669800 | 78000 | 250 | 0.32 | 77950 | 78420 | 76560 | 159151 |
| 1711583400 | 77750 | -2 | -2.89 | 80030 | 80890 | 76710 | 157553 |
| 1711497000 | 80060 | -1 | -2.03 | 82000 | 83440 | 79500 | 202439 |
| 1711410600 | 81720 | 1 | 2.20 | 79620 | 84470 | 78990 | 265759 |
| 1711324200 | 79960 | 2 | 2.68 | 77700 | 80240 | 76410 | 170553 |
| 1711237800 | 77870 | -460 | -0.59 | 78380 | 81170 | 76800 | 208933 |
| 1711151400 | 78330 | -300 | -0.38 | 78450 | 83600 | 76390 | 213558 |
| 1711065000 | 78630 | -5 | -6.52 | 83970 | 84570 | 77530 | 207176 |
| 1710978600 | 84110 | 2 | 3.56 | 80540 | 85970 | 74900 | 259198 |
| 1710892200 | 81220 | -7 | -8.05 | 88690 | 90890 | 79550 | 252956 |
| 1710805800 | 88330 | 3 | 3.73 | 83670 | 95450 | 80670 | 204290 |
| 1710719400 | 85150 | 6 | 7.74 | 79000 | 85200 | 73070 | 222115 |
| 1710633000 | 79030 | -6 | -7.38 | 85070 | 89160 | 76750 | 233815 |
| 1710546600 | 85330 | 7 | 9.40 | 78050 | 85410 | 70770 | 272577 |
| 1710460200 | 78000 | 450 | 0.58 | 77650 | 83990 | 73590 | 205565 |
| 1710373800 | 77550 | -760 | -0.97 | 78700 | 78840 | 74660 | 207358 |
| 1710287400 | 78310 | 10 | 15.31 | 68360 | 80740 | 65880 | 224849 |
| 1710201000 | 67910 | 8 | 14.42 | 59430 | 73070 | 57200 | 438038 |
| 1710114600 | 59350 | -1 | -1.66 | 60270 | 61400 | 58430 | 175281 |
| 1710028200 | 60350 | 100 | 0.17 | 60000 | 60700 | 59500 | 2403 |
| 1709941800 | 60250 | -680 | -1.12 | 60910 | 61770 | 58740 | 242693 |
| 1709855400 | 60930 | 2 | 3.98 | 58700 | 62500 | 58700 | 303729 |
| 1709769000 | 58600 | 1 | 3.11 | 56660 | 59290 | 53310 | 268953 |
| 1709682600 | 56830 | -3 | -5.16 | 60220 | 63800 | 53600 | 317611 |
| 1709596200 | 59920 | 570 | 0.96 | 59470 | 61340 | 58220 | 394569 |
| 1709509800 | 59350 | -2 | -3.34 | 61800 | 62460 | 57580 | 207085 |
| 1709423400 | 61400 | 1 | 2.33 | 60100 | 61490 | 58970 | 234447 |
| 1709337000 | 60000 | 2 | 4.28 | 57530 | 61260 | 57530 | 253485 |
| 1709250600 | 57540 | 1 | 2.09 | 56460 | 62080 | 56050 | 275886 |
| 1709164200 | 56360 | 2 | 4.24 | 54080 | 57120 | 51930 | 264719 |
| 1709077800 | 54070 | 160 | 0.30 | 53870 | 54820 | 53240 | 219162 |
| 1708991400 | 53910 | 2 | 4.50 | 51580 | 53910 | 49840 | 297021 |
| 1708905000 | 51590 | 740 | 1.46 | 50770 | 51590 | 50300 | 104040 |
| 1708818600 | 50850 | 640 | 1.27 | 50160 | 50990 | 49150 | 118878 |
| 1708732200 | 50210 | -1 | -2.18 | 51320 | 51550 | 49600 | 132786 |
| 1708645800 | 51330 | -1 | -2.34 | 52540 | 52910 | 51150 | 126122 |
| 1708559400 | 52560 | -730 | -1.37 | 53210 | 53350 | 50620 | 149955 |
| 1708473000 | 53290 | -1 | -2.81 | 54760 | 54940 | 51850 | 179083 |
| 1708386600 | 54830 | -730 | -1.31 | 55700 | 56100 | 54350 | 251743 |
| 1708300200 | 55560 | 420 | 0.76 | 55050 | 56140 | 53910 | 147840 |
| 1708213800 | 55140 | -770 | -1.38 | 55780 | 56100 | 53000 | 139318 |
| 1708127400 | 55910 | -1 | -2.03 | 57090 | 57530 | 55000 | 163112 |
| 1708041000 | 57070 | -280 | -0.49 | 57130 | 59400 | 56040 | 251070 |
| 1707954600 | 57350 | 3 | 6.50 | 53860 | 57400 | 53000 | 216734 |
| 1707868200 | 53850 | -1 | -2.11 | 55060 | 56000 | 52900 | 210522 |
| 1707781800 | 55010 | 1 | 2.48 | 53650 | 55200 | 52220 | 148990 |
| 1707695400 | 53680 | -650 | -1.20 | 54440 | 55510 | 53300 | 192638 |
| 1707609000 | 54330 | 2 | 5.74 | 51280 | 55400 | 51280 | 234398 |
| 1707522600 | 51380 | 2 | 5.76 | 48530 | 52200 | 48490 | 253506 |
| 1707436200 | 48580 | 620 | 1.29 | 48000 | 49150 | 47920 | 183046 |
| 1707349800 | 47960 | 1 | 2.41 | 46830 | 48360 | 46130 | 152390 |
| 1707263400 | 46830 | -860 | -1.80 | 47650 | 47820 | 46430 | 148023 |
| 1707177000 | 47690 | -450 | -0.93 | 48070 | 49300 | 47120 | 231973 |
| 1707090600 | 48140 | -1 | -2.73 | 49540 | 50270 | 48000 | 168370 |
| 1707004200 | 49490 | -840 | -1.67 | 50430 | 51510 | 48760 | 212054 |
| 1706917800 | 50330 | 3 | 8.14 | 46500 | 50600 | 46380 | 282041 |
| 1706831400 | 46540 | 650 | 1.42 | 45830 | 46660 | 44630 | 163008 |
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
