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 | 1.41 | 4.09407665505 | 34.44 | 36.13 | 30.26 | 3180487.79424 | CX |
| 4 | -9.51 | -20.9656084656 | 45.36 | 50.81 | 29.24 | 3746547.02586 | CX |
| 12 | -2.19 | -5.7570977918 | 38.04 | 65.4 | 29.24 | 5062851.56404 | CX |
| 26 | 23.79 | 197.263681592 | 12.06 | 65.4 | 11.8 | 6334158.05685 | CX |
| 52 | 18.63 | 108.18815331 | 17.22 | 65.4 | 8.57 | 4463280.79378 | CX |
| 156 | 0.5 | 1.414427157 | 35.35 | 147 | 8.57 | 4155167.77861 | CX |
| 260 | 6.43 | 21.8558803535 | 29.42 | 147 | 8.57 | 4090785.60831 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714780200 | 35.56 | 1.97 | 5.86 | 33.68 | 36.13 | 33.3 | 2226860 |
| 1714693800 | 33.59 | 0.22 | 0.66 | 33.33 | 34.13 | 32.29 | 2498353 |
| 1714607400 | 33.37 | 0.51 | 1.55 | 32.66 | 33.96 | 30.26 | 4230778 |
| 1714521000 | 32.86 | -2.78 | -7.80 | 35.29 | 35.73 | 31.89 | 4011525 |
| 1714434600 | 35.64 | 1.76 | 5.19 | 34.05 | 35.88 | 32.84 | 4750162 |
| 1714348200 | 33.88 | -0.57 | -1.65 | 34.46 | 35.39 | 33.8 | 1889871 |
| 1714261800 | 34.45 | -0.01 | -0.03 | 34.44 | 35.14 | 33.08 | 2655863 |
| 1714175400 | 34.46 | -1.17 | -3.28 | 35.58 | 35.88 | 34.27 | 2430608 |
| 1714089000 | 35.63 | -0.74 | -2.03 | 36.37 | 36.75 | 34.7 | 2715769 |
| 1714002600 | 36.37 | -1.93 | -5.04 | 38.28 | 39.85 | 36.02 | 3315779 |
| 1713916200 | 38.3 | -0.93 | -2.37 | 39.21 | 39.92 | 37.97 | 2113116 |
| 1713829800 | 39.23 | 2.15 | 5.80 | 37.01 | 39.72 | 36.75 | 2054119 |
| 1713743400 | 37.08 | -1.06 | -2.78 | 38.21 | 38.77 | 36.35 | 2321720 |
| 1713657000 | 38.14 | 3.29 | 9.44 | 34.66 | 38.49 | 34.12 | 2772334 |
| 1713570600 | 34.85 | 0.06 | 0.17 | 34.85 | 36.15 | 31.92 | 4556776 |
| 1713484200 | 34.79 | 1.26 | 3.76 | 33.59 | 35.61 | 32.8 | 3771635 |
| 1713397800 | 33.53 | -1.22 | -3.51 | 34.75 | 35.38 | 32.23 | 4249742 |
| 1713311400 | 34.75 | -0.42 | -1.19 | 35.13 | 35.91 | 32.7 | 4652380 |
| 1713225000 | 35.17 | -2.23 | -5.96 | 37.05 | 38.61 | 34.06 | 6244200 |
| 1713138600 | 37.4 | 3.24 | 9.48 | 33.92 | 37.91 | 32.64 | 7938091 |
| 1713052200 | 34.16 | -5.12 | -13.03 | 39.44 | 39.44 | 29.24 | 11436019 |
| 1712965800 | 39.28 | -6.76 | -14.68 | 46.02 | 46.88 | 33.18 | 6729953 |
| 1712879400 | 46.04 | -1.32 | -2.79 | 47.33 | 47.5 | 45.59 | 2125858 |
| 1712793000 | 47.36 | 0.74 | 1.59 | 46.48 | 48.01 | 45.01 | 3217805 |
| 1712706600 | 46.62 | -3.26 | -6.54 | 49.92 | 49.97 | 46.34 | 2466837 |
| 1712620200 | 49.88 | 0.48 | 0.97 | 48.97 | 50.81 | 48.24 | 2731143 |
| 1712533800 | 49.4 | 1.17 | 2.43 | 48.21 | 49.51 | 47.89 | 1699924 |
| 1712447400 | 48.23 | 2.83 | 6.23 | 45.36 | 48.98 | 45.05 | 3096083 |
| 1712361000 | 45.4 | -0.99 | -2.13 | 46.45 | 46.59 | 43.77 | 2577583 |
| 1712274600 | 46.39 | 0.35 | 0.76 | 45.87 | 48.16 | 45.42 | 2624660 |
| 1712188200 | 46.04 | -0.87 | -1.85 | 46.84 | 48.32 | 44.97 | 3376185 |
| 1712101800 | 46.91 | -4.58 | -8.89 | 51.39 | 51.49 | 46.29 | 4601795 |
| 1712015400 | 51.49 | -2.6 | -4.81 | 53.97 | 54.14 | 50.25 | 4047419 |
| 1711929000 | 54.09 | 1.15 | 2.17 | 53 | 54.28 | 52.81 | 1789344 |
| 1711842600 | 52.94 | -0.47 | -0.88 | 53.33 | 54.63 | 52.76 | 1959123 |
| 1711756200 | 53.41 | -1.18 | -2.16 | 54.56 | 54.66 | 52.52 | 2309981 |
| 1711669800 | 54.59 | 0.66 | 1.22 | 54.14 | 55.05 | 53.18 | 2408451 |
| 1711583400 | 53.93 | -1.89 | -3.39 | 55.79 | 56.74 | 52.5 | 4437400 |
| 1711497000 | 55.82 | -1.77 | -3.07 | 57.82 | 60 | 55.33 | 4794348 |
| 1711410600 | 57.59 | 1.88 | 3.37 | 55.74 | 59.19 | 54.94 | 7398000 |
| 1711324200 | 55.71 | 2.15 | 4.01 | 53.38 | 55.82 | 52.43 | 3372242 |
| 1711237800 | 53.56 | 0.59 | 1.11 | 53.43 | 55.98 | 52.6 | 4159938 |
| 1711151400 | 52.97 | -1.11 | -2.05 | 53.83 | 58.02 | 51.63 | 7779579 |
| 1711065000 | 54.08 | -3.08 | -5.39 | 57.11 | 57.87 | 52.76 | 6534058 |
| 1710978600 | 57.16 | 3.09 | 5.71 | 54.02 | 58.15 | 50.41 | 11052668 |
| 1710892200 | 54.07 | -6.17 | -10.24 | 60.86 | 61.96 | 53.16 | 15653290 |
| 1710805800 | 60.24 | 2.07 | 3.56 | 57.69 | 65.4 | 55.26 | 14429162 |
| 1710719400 | 58.17 | 4.7 | 8.79 | 53.64 | 58.5 | 50.07 | 8663267 |
| 1710633000 | 53.47 | -5.09 | -8.69 | 58.07 | 61.46 | 52 | 11861985 |
| 1710546600 | 58.56 | 4.07 | 7.47 | 54.49 | 58.94 | 48.28 | 17963013 |
| 1710460200 | 54.49 | -0.43 | -0.78 | 54.77 | 59.26 | 50.48 | 7251062 |
| 1710373800 | 54.92 | -0.47 | -0.85 | 55.08 | 55.5 | 52.2 | 7842548 |
| 1710287400 | 55.39 | 6.52 | 13.34 | 48.74 | 57.36 | 46.39 | 16020574 |
| 1710201000 | 48.87 | 6.91 | 16.47 | 41.97 | 49.56 | 40.08 | 15200281 |
| 1710114600 | 41.96 | -1 | -2.33 | 42.85 | 43.93 | 40.89 | 3802406 |
| 1710028200 | 42.96 | 0.34 | 0.80 | 42.57 | 43.56 | 42.33 | 3045631 |
| 1709941800 | 42.62 | -0.68 | -1.57 | 43.43 | 43.97 | 41.08 | 3992670 |
| 1709855400 | 43.3 | 1.67 | 4.01 | 41.46 | 44.52 | 41.46 | 6445829 |
| 1709769000 | 41.63 | 2 | 5.05 | 39.38 | 42.14 | 37.9 | 5439217 |
| 1709682600 | 39.63 | -3.41 | -7.92 | 43.06 | 45.19 | 34.02 | 9509440 |
| 1709596200 | 43.04 | 0.58 | 1.37 | 42.6 | 44 | 41.44 | 5407135 |
| 1709509800 | 42.46 | -1.89 | -4.26 | 44.41 | 44.89 | 40.13 | 4072231 |
| 1709423400 | 44.35 | 1.57 | 3.67 | 42.66 | 44.4 | 41.95 | 4968010 |
| 1709337000 | 42.78 | 1.84 | 4.49 | 41.02 | 43.37 | 40.95 | 4695444 |
| 1709250600 | 40.94 | 0.72 | 1.79 | 40.46 | 44.65 | 39.59 | 7609635 |
| 1709164200 | 40.22 | 0.97 | 2.47 | 39.26 | 41.3 | 37.03 | 6020163 |
| 1709077800 | 39.25 | -0.02 | -0.05 | 39.31 | 39.94 | 38.31 | 3065649 |
| 1708991400 | 39.27 | 1.84 | 4.92 | 37.32 | 39.35 | 36.27 | 3882841 |
| 1708905000 | 37.43 | 0.59 | 1.60 | 36.75 | 37.49 | 36.42 | 2076460 |
| 1708818600 | 36.84 | 0.86 | 2.39 | 35.92 | 36.95 | 35.19 | 1984382 |
| 1708732200 | 35.98 | -0.84 | -2.28 | 36.85 | 36.96 | 35.14 | 3131987 |
| 1708645800 | 36.82 | -0.88 | -2.33 | 37.56 | 38.22 | 36.52 | 2683915 |
| 1708559400 | 37.7 | -0.85 | -2.20 | 38.47 | 38.6 | 35.9 | 3265717 |
| 1708473000 | 38.55 | -1.02 | -2.58 | 39.45 | 39.72 | 36.84 | 4222357 |
| 1708386600 | 39.57 | -0.6 | -1.49 | 40.32 | 40.64 | 39.11 | 4811186 |
| 1708300200 | 40.17 | 0.39 | 0.98 | 39.74 | 40.75 | 38.96 | 2287708 |
| 1708213800 | 39.78 | -0.52 | -1.29 | 40.22 | 40.47 | 38.38 | 2557596 |
| 1708127400 | 40.3 | -1.25 | -3.01 | 41.52 | 41.81 | 39.43 | 3446574 |
| 1708041000 | 41.55 | -0.77 | -1.82 | 42.34 | 43.6 | 40.84 | 5027130 |
| 1707954600 | 42.32 | 2.66 | 6.71 | 39.71 | 42.42 | 39.1 | 5393684 |
| 1707868200 | 39.66 | -1.35 | -3.29 | 40.93 | 41.7 | 38.88 | 4699824 |
| 1707781800 | 41.01 | 1.36 | 3.43 | 39.63 | 41.14 | 38.38 | 4851006 |
| 1707695400 | 39.65 | -0.57 | -1.42 | 40.23 | 41.2 | 39.33 | 2937713 |
| 1707609000 | 40.22 | 2.05 | 5.37 | 38.04 | 41.24 | 37.95 | 4934693 |
| 1707522600 | 38.17 | 2.66 | 7.49 | 35.43 | 38.61 | 35.32 | 5643806 |
| 1707436200 | 35.51 | 0.23 | 0.65 | 35.29 | 36.15 | 35.07 | 3472328 |
| 1707349800 | 35.28 | 1.11 | 3.25 | 34.13 | 35.5 | 33.64 | 3094186 |
| 1707263400 | 34.17 | -0.38 | -1.10 | 34.52 | 34.75 | 33.72 | 2607682 |
| 1707177000 | 34.55 | -0.31 | -0.89 | 34.83 | 35.92 | 34.11 | 3396385 |
| 1707090600 | 34.86 | -1.05 | -2.92 | 36 | 36.54 | 34.68 | 2226798 |
| 1707004200 | 35.91 | -0.76 | -2.07 | 36.63 | 37.6 | 35.4 | 2827116 |
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
