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 | 220 | 2.15897939156 | 10190 | 12290 | 10030 | 526652.505982 | CX |
| 4 | -5520 | -34.6516007533 | 15930 | 16230 | 9570 | 477341.408498 | CX |
| 12 | 635 | 6.49616368286 | 9775 | 19500 | 9360 | 620662.047504 | CX |
| 26 | 3835 | 58.3269961977 | 6575 | 19500 | 6315 | 714681.32576 | CX |
| 52 | -40 | -0.382775119617 | 10450 | 19500 | 5565 | 605909.292328 | CX |
| 156 | 1465 | 16.3778647289 | 8945 | 200800 | 3360 | 477186.289093 | CX |
| 260 | -1350 | -11.4795918367 | 11760 | 200800 | 3360 | 479495.268393 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 10520 | -90 | -0.85 | 10600 | 10640 | 10270 | 322711 |
| 1714089000 | 10610 | -320 | -2.93 | 10920 | 11090 | 10320 | 617660 |
| 1714002600 | 10930 | -230 | -2.06 | 11150 | 12290 | 10790 | 862887 |
| 1713916200 | 11160 | -130 | -1.15 | 11300 | 11370 | 10910 | 448064 |
| 1713829800 | 11290 | 240 | 2.17 | 11050 | 11420 | 11040 | 388292 |
| 1713743400 | 11050 | -90 | -0.81 | 11150 | 11430 | 10910 | 476958 |
| 1713657000 | 11140 | 930 | 9.11 | 10190 | 11190 | 10030 | 569992 |
| 1713570600 | 10210 | -210 | -2.02 | 10420 | 10490 | 9633 | 674631 |
| 1713484200 | 10420 | 120 | 1.17 | 10320 | 10500 | 9995 | 398809 |
| 1713397800 | 10300 | -250 | -2.37 | 10530 | 10640 | 9991 | 430300 |
| 1713311400 | 10550 | 30 | 0.29 | 10510 | 10850 | 10030 | 586644 |
| 1713225000 | 10520 | -570 | -5.14 | 10960 | 11280 | 10190 | 709270 |
| 1713138600 | 11090 | 370 | 3.45 | 10690 | 11230 | 10040 | 790533 |
| 1713052200 | 10720 | -1 | -10.22 | 11930 | 11930 | 9570 | 690439 |
| 1712965800 | 11940 | -1 | -12.78 | 13690 | 13840 | 11520 | 550626 |
| 1712879400 | 13690 | -170 | -1.23 | 13840 | 13940 | 13540 | 364714 |
| 1712793000 | 13860 | -400 | -2.81 | 14260 | 14370 | 13400 | 413422 |
| 1712706600 | 14260 | -620 | -4.17 | 14880 | 14950 | 14180 | 341999 |
| 1712620200 | 14880 | 800 | 5.68 | 14030 | 15170 | 13710 | 560697 |
| 1712533800 | 14080 | 70 | 0.50 | 13950 | 14150 | 13910 | 209914 |
| 1712447400 | 14010 | 70 | 0.50 | 13910 | 14080 | 13800 | 145506 |
| 1712361000 | 13940 | -290 | -2.04 | 14240 | 14240 | 13480 | 341329 |
| 1712274600 | 14230 | 270 | 1.93 | 13970 | 14450 | 13580 | 368910 |
| 1712188200 | 13960 | -50 | -0.36 | 13920 | 14330 | 13430 | 414850 |
| 1712101800 | 14010 | -800 | -5.40 | 14750 | 14750 | 13790 | 530870 |
| 1712015400 | 14810 | -800 | -5.12 | 15710 | 15720 | 14450 | 488628 |
| 1711929000 | 15610 | 100 | 0.64 | 15540 | 15680 | 15310 | 253258 |
| 1711842600 | 15510 | -430 | -2.70 | 15930 | 16230 | 15470 | 413633 |
| 1711756200 | 15940 | -90 | -0.56 | 16000 | 16230 | 15440 | 551521 |
| 1711669800 | 16030 | 360 | 2.30 | 15700 | 16240 | 15400 | 630083 |
| 1711583400 | 15670 | -630 | -3.87 | 16340 | 17310 | 15390 | 652916 |
| 1711497000 | 16300 | 970 | 6.33 | 15380 | 16420 | 15320 | 780925 |
| 1711410600 | 15330 | 170 | 1.12 | 15100 | 15600 | 15060 | 846717 |
| 1711324200 | 15160 | 90 | 0.60 | 15060 | 15270 | 14770 | 548758 |
| 1711237800 | 15070 | 460 | 3.15 | 14660 | 15430 | 14360 | 556904 |
| 1711151400 | 14610 | -90 | -0.61 | 14700 | 15360 | 14120 | 682107 |
| 1711065000 | 14700 | -220 | -1.47 | 14960 | 15070 | 14350 | 624370 |
| 1710978600 | 14920 | 950 | 6.80 | 13940 | 15070 | 13100 | 902961 |
| 1710892200 | 13970 | -1 | -6.87 | 14990 | 15150 | 13410 | 773686 |
| 1710805800 | 15000 | -820 | -5.18 | 15730 | 15940 | 14780 | 624012 |
| 1710719400 | 15820 | 500 | 3.26 | 15370 | 15990 | 14390 | 859472 |
| 1710633000 | 15320 | -1 | -7.26 | 16500 | 17220 | 14910 | 818206 |
| 1710546600 | 16520 | -1 | -5.82 | 17500 | 17670 | 15300 | 1100755 |
| 1710460200 | 17540 | -540 | -2.99 | 17910 | 18220 | 16510 | 763552 |
| 1710373800 | 18080 | 100 | 0.56 | 17960 | 18300 | 17420 | 801689 |
| 1710287400 | 17980 | 500 | 2.86 | 17430 | 18740 | 16950 | 854855 |
| 1710201000 | 17480 | -300 | -1.69 | 17480 | 17680 | 16790 | 989983 |
| 1710114600 | 17780 | 610 | 3.55 | 17370 | 19500 | 17370 | 869627 |
| 1710028200 | 17170 | 2 | 13.93 | 15080 | 17910 | 14850 | 13024 |
| 1709941800 | 15070 | 30 | 0.20 | 15080 | 15310 | 14330 | 962948 |
| 1709855400 | 15040 | 380 | 2.59 | 14690 | 15450 | 14530 | 1021410 |
| 1709769000 | 14660 | 620 | 4.42 | 14030 | 14770 | 13000 | 1011702 |
| 1709682600 | 14040 | -980 | -6.52 | 14970 | 15550 | 13340 | 1044022 |
| 1709596200 | 15020 | 640 | 4.45 | 14270 | 15340 | 14040 | 802925 |
| 1709509800 | 14380 | -380 | -2.57 | 14900 | 16120 | 13830 | 859891 |
| 1709423400 | 14760 | 870 | 6.26 | 13880 | 15090 | 13810 | 979627 |
| 1709337000 | 13890 | 440 | 3.27 | 13480 | 13970 | 13130 | 1000613 |
| 1709250600 | 13450 | 690 | 5.41 | 12740 | 13500 | 12480 | 958705 |
| 1709164200 | 12760 | 480 | 3.91 | 12320 | 13040 | 12040 | 975979 |
| 1709077800 | 12280 | 400 | 3.37 | 11870 | 12360 | 11720 | 966798 |
| 1708991400 | 11880 | 710 | 6.36 | 11200 | 11910 | 11100 | 810828 |
| 1708905000 | 11170 | 0 | 0.00 | 11170 | 11220 | 10950 | 314322 |
| 1708818600 | 11170 | 280 | 2.57 | 10880 | 11250 | 10680 | 505273 |
| 1708732200 | 10890 | 50 | 0.46 | 10880 | 11070 | 10660 | 428560 |
| 1708645800 | 10840 | -20 | -0.18 | 10840 | 11010 | 10570 | 416681 |
| 1708559400 | 10860 | -450 | -3.98 | 11300 | 11330 | 10490 | 574252 |
| 1708473000 | 11310 | -350 | -3.00 | 11650 | 11820 | 10970 | 706969 |
| 1708386600 | 11660 | 340 | 3.00 | 11290 | 11810 | 11210 | 682885 |
| 1708300200 | 11320 | 300 | 2.72 | 10990 | 11410 | 10820 | 582141 |
| 1708213800 | 11020 | -180 | -1.61 | 11200 | 11470 | 10570 | 657763 |
| 1708127400 | 11200 | 140 | 1.27 | 11030 | 11450 | 10920 | 672817 |
| 1708041000 | 11060 | 410 | 3.85 | 10670 | 11240 | 10560 | 906766 |
| 1707954600 | 10650 | 350 | 3.40 | 10300 | 10700 | 10170 | 647468 |
| 1707868200 | 10300 | -200 | -1.90 | 10530 | 10610 | 10080 | 590595 |
| 1707781800 | 10500 | 360 | 3.55 | 10130 | 10750 | 10110 | 636514 |
| 1707695400 | 10140 | 90 | 0.90 | 10050 | 10370 | 10020 | 502146 |
| 1707609000 | 10050 | 0 | 0.00 | 10070 | 10220 | 9820 | 368222 |
| 1707522600 | 10050 | 128 | 1.29 | 9909 | 10110 | 9823 | 488615 |
| 1707436200 | 9922 | 212 | 2.18 | 9700 | 9955 | 9665 | 453076 |
| 1707349800 | 9710 | 191 | 2.01 | 9519 | 9734 | 9400 | 424702 |
| 1707263400 | 9519 | 12 | 0.13 | 9487 | 9560 | 9360 | 342683 |
| 1707177000 | 9507 | -94 | -0.98 | 9616 | 9834 | 9400 | 544312 |
| 1707090600 | 9601 | -236 | -2.40 | 9850 | 9850 | 9599 | 202837 |
| 1707004200 | 9837 | 54 | 0.55 | 9775 | 10020 | 9750 | 478853 |
| 1706917800 | 9783 | 133 | 1.38 | 9663 | 9822 | 9615 | 302310 |
| 1706831400 | 9650 | 15 | 0.16 | 9620 | 9739 | 9375 | 341116 |
| 1706745000 | 9635 | -445 | -4.41 | 10100 | 10260 | 9529 | 590235 |
| 1706658600 | 10080 | -160 | -1.56 | 10240 | 10440 | 10070 | 561529 |
| 1706572200 | 10240 | 230 | 2.30 | 10030 | 10250 | 9857 | 404762 |
| 1706485800 | 10010 | -140 | -1.38 | 10160 | 10320 | 9920 | 338866 |
| 1706399400 | 10150 | 60 | 0.59 | 10100 | 10240 | 9905 | 321626 |
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
