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 | -72 | -1.45896656535 | 4935 | 5040 | 4600 | 4874.57112822 | CX |
| 4 | -932 | -16.0828300259 | 5795 | 5970 | 4600 | 3408.66946373 | CX |
| 12 | -1007 | -17.1550255537 | 5870 | 9080 | 4600 | 5477.06174105 | CX |
| 26 | -307 | -5.93810444874 | 5170 | 9080 | 4600 | 5690.73007014 | CX |
| 52 | -2697 | -35.6746031746 | 7560 | 9080 | 3980 | 3960.10479033 | CX |
| 156 | -24837 | -83.6262626263 | 29700 | 179200 | 3980 | 5447.99193626 | CX |
| 260 | -24837 | -83.6262626263 | 29700 | 179200 | 3980 | 5447.99193626 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 4600 | -184 | -3.85 | 4756 | 4827 | 4600 | 2655 |
| 1715644200 | 4784 | -2 | -0.04 | 4809 | 4880 | 4650 | 12824 |
| 1715557800 | 4786 | 7 | 0.15 | 4766 | 4871 | 4765 | 2570 |
| 1715471400 | 4779 | -76 | -1.57 | 4835 | 4855 | 4770 | 9690 |
| 1715385000 | 4855 | -140 | -2.80 | 4995 | 5040 | 4765 | 3095 |
| 1715298600 | 4995 | 165 | 3.42 | 4858 | 5040 | 4802 | 1449 |
| 1715212200 | 4830 | -117 | -2.37 | 4935 | 5015 | 4823 | 1836 |
| 1715125800 | 4947 | 39 | 0.79 | 4869 | 5000 | 4816 | 2257 |
| 1715039400 | 4908 | -207 | -4.05 | 5115 | 5210 | 4870 | 3546 |
| 1714953000 | 5115 | 15 | 0.29 | 5110 | 5150 | 4988 | 1843 |
| 1714866600 | 5100 | -55 | -1.07 | 5155 | 5220 | 5095 | 3138 |
| 1714780200 | 5155 | 155 | 3.10 | 5005 | 5230 | 4966 | 3262 |
| 1714693800 | 5000 | 0 | 0.00 | 5000 | 5045 | 4829 | 3262 |
| 1714607400 | 5000 | 10 | 0.20 | 4990 | 5070 | 4700 | 5555 |
| 1714521000 | 4990 | -325 | -6.11 | 5280 | 5320 | 4887 | 2775 |
| 1714434600 | 5315 | -330 | -5.85 | 5675 | 5800 | 5245 | 4647 |
| 1714348200 | 5645 | -5 | -0.09 | 5640 | 5820 | 5630 | 2201 |
| 1714261800 | 5650 | 100 | 1.80 | 5550 | 5680 | 5375 | 1350 |
| 1714175400 | 5550 | 45 | 0.82 | 5505 | 5555 | 5380 | 1878 |
| 1714089000 | 5505 | -50 | -0.90 | 5570 | 5635 | 5375 | 2655 |
| 1714002600 | 5555 | -310 | -5.29 | 5865 | 5970 | 5515 | 1601 |
| 1713916200 | 5865 | 25 | 0.43 | 5830 | 5870 | 5735 | 2307 |
| 1713829800 | 5840 | 90 | 1.57 | 5675 | 5895 | 5260 | 4511 |
| 1713743400 | 5750 | -30 | -0.52 | 5760 | 5910 | 5670 | 2463 |
| 1713657000 | 5780 | 200 | 3.58 | 5580 | 5935 | 5580 | 2031 |
| 1713570600 | 5580 | -95 | -1.67 | 5675 | 5800 | 5260 | 2003 |
| 1713484200 | 5675 | 105 | 1.89 | 5570 | 5680 | 5430 | 5014 |
| 1713397800 | 5570 | -255 | -4.38 | 5795 | 5855 | 5515 | 3010 |
| 1713311400 | 5825 | -110 | -1.85 | 5935 | 5935 | 5665 | 2235 |
| 1713225000 | 5935 | -70 | -1.17 | 5985 | 6240 | 5780 | 3119 |
| 1713138600 | 6005 | 395 | 7.04 | 5600 | 6070 | 5455 | 6628 |
| 1713052200 | 5610 | -590 | -9.52 | 6195 | 6255 | 5325 | 7969 |
| 1712965800 | 6200 | -810 | -11.55 | 7010 | 7085 | 5980 | 6303 |
| 1712879400 | 7010 | 30 | 0.43 | 6980 | 7140 | 6880 | 1908 |
| 1712793000 | 6980 | 55 | 0.79 | 6925 | 7055 | 6680 | 2646 |
| 1712706600 | 6925 | -290 | -4.02 | 7210 | 7245 | 6910 | 1964 |
| 1712620200 | 7215 | 355 | 5.17 | 6870 | 7280 | 6700 | 2792 |
| 1712533800 | 6860 | 85 | 1.25 | 6760 | 6895 | 6735 | 2516 |
| 1712447400 | 6775 | 5 | 0.07 | 6740 | 6890 | 6730 | 1714 |
| 1712361000 | 6770 | -150 | -2.17 | 6920 | 6920 | 6615 | 4539 |
| 1712274600 | 6920 | 110 | 1.62 | 6775 | 7010 | 6630 | 5810 |
| 1712188200 | 6810 | 40 | 0.59 | 6755 | 6905 | 6510 | 1998 |
| 1712101800 | 6770 | -470 | -6.49 | 7215 | 7215 | 6660 | 6129 |
| 1712015400 | 7240 | -215 | -2.88 | 7430 | 7580 | 7010 | 5159 |
| 1711929000 | 7455 | 275 | 3.83 | 7185 | 7560 | 7150 | 7196 |
| 1711842600 | 7180 | -5 | -0.07 | 7195 | 7300 | 7125 | 3650 |
| 1711756200 | 7185 | -170 | -2.31 | 7340 | 7445 | 7170 | 4193 |
| 1711669800 | 7355 | 5 | 0.07 | 7350 | 7450 | 7245 | 5014 |
| 1711583400 | 7350 | -155 | -2.07 | 7505 | 7615 | 7270 | 4660 |
| 1711497000 | 7505 | 190 | 2.60 | 7365 | 7580 | 7335 | 5999 |
| 1711410600 | 7315 | 225 | 3.17 | 7025 | 7430 | 7010 | 11015 |
| 1711324200 | 7090 | 150 | 2.16 | 6855 | 7090 | 6795 | 2196 |
| 1711237800 | 6940 | 50 | 0.73 | 6890 | 7010 | 6670 | 3666 |
| 1711151400 | 6890 | -300 | -4.17 | 7190 | 7240 | 6770 | 5277 |
| 1711065000 | 7190 | -55 | -0.76 | 7220 | 7315 | 7005 | 9885 |
| 1710978600 | 7245 | 685 | 10.44 | 6635 | 7280 | 6330 | 6798 |
| 1710892200 | 6560 | -745 | -10.20 | 7305 | 7370 | 6485 | 8628 |
| 1710805800 | 7305 | -305 | -4.01 | 7620 | 7630 | 7200 | 2013 |
| 1710719400 | 7610 | 220 | 2.98 | 7430 | 7645 | 7010 | 5177 |
| 1710633000 | 7390 | -560 | -7.04 | 7930 | 8025 | 7215 | 9878 |
| 1710546600 | 7950 | -330 | -3.99 | 8245 | 8375 | 7445 | 14719 |
| 1710460200 | 8280 | -180 | -2.13 | 8505 | 8535 | 7850 | 14942 |
| 1710373800 | 8460 | -55 | -0.65 | 8545 | 9080 | 8300 | 14628 |
| 1710287400 | 8515 | 240 | 2.90 | 8275 | 8515 | 8085 | 8604 |
| 1710201000 | 8275 | 285 | 3.57 | 8065 | 8315 | 7660 | 10429 |
| 1710114600 | 7990 | -80 | -0.99 | 8090 | 8210 | 7845 | 4451 |
| 1710028200 | 8070 | -105 | -1.28 | 8185 | 8290 | 7985 | 3972 |
| 1709941800 | 8175 | -15 | -0.18 | 8225 | 8300 | 7920 | 5130 |
| 1709855400 | 8190 | 275 | 3.47 | 7915 | 8295 | 7710 | 7186 |
| 1709769000 | 7915 | 635 | 8.72 | 7270 | 7995 | 6925 | 7332 |
| 1709682600 | 7280 | -135 | -1.82 | 7415 | 7875 | 6750 | 8762 |
| 1709596200 | 7415 | 205 | 2.84 | 7220 | 7470 | 7125 | 7794 |
| 1709509800 | 7210 | -105 | -1.44 | 7310 | 7375 | 6870 | 8611 |
| 1709423400 | 7315 | 75 | 1.04 | 7210 | 7365 | 7195 | 4810 |
| 1709337000 | 7240 | 235 | 3.35 | 7030 | 7265 | 7015 | 5284 |
| 1709250600 | 7005 | 20 | 0.29 | 6990 | 7305 | 6890 | 11925 |
| 1709164200 | 6985 | 295 | 4.41 | 6690 | 7045 | 6585 | 6581 |
| 1709077800 | 6690 | 50 | 0.75 | 6605 | 6850 | 6540 | 7713 |
| 1708991400 | 6640 | 120 | 1.84 | 6515 | 6640 | 6340 | 9909 |
| 1708905000 | 6520 | 75 | 1.16 | 6415 | 6620 | 6395 | 8332 |
| 1708818600 | 6445 | 335 | 5.48 | 6095 | 6700 | 5985 | 13320 |
| 1708732200 | 6110 | 195 | 3.30 | 5960 | 6175 | 5830 | 4972 |
| 1708645800 | 5915 | 75 | 1.28 | 5830 | 6025 | 5700 | 6144 |
| 1708559400 | 5840 | -60 | -1.02 | 5870 | 5955 | 5625 | 10379 |
| 1708473000 | 5900 | -40 | -0.67 | 5940 | 5950 | 5705 | 21779 |
| 1708386600 | 5940 | 170 | 2.95 | 5790 | 6180 | 5710 | 12116 |
| 1708300200 | 5770 | 145 | 2.58 | 5625 | 5790 | 5530 | 4103 |
| 1708213800 | 5625 | 40 | 0.72 | 5605 | 5650 | 5365 | 10951 |
| 1708127400 | 5585 | 120 | 2.20 | 5530 | 5630 | 5465 | 2261 |
| 1708041000 | 5465 | 55 | 1.02 | 5415 | 5560 | 5415 | 4342 |
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
