We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 25665 | 7.80986114788 | 328623 | 359833 | 314362 | 173.16040926 | CX |
4 | 47569 | 15.508983793 | 306719 | 369668 | 298634 | 231.68910776 | CX |
12 | 135863 | 62.2012132311 | 218425 | 369668 | 192812 | 182.31433502 | CX |
26 | 217893 | 159.751457165 | 136395 | 369668 | 134410 | 184.8769633 | CX |
52 | 212321 | 149.556587094 | 141967 | 369668 | 120263 | 177.73122961 | CX |
156 | 37587.85626 | 11.8685946322 | 316700.14374 | 380000 | 82089.8 | 134.83579399 | CX |
260 | 318273 | 883.723448563 | 36015 | 380000 | 20510.00001 | 195.41536599 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 356336 | 9 | 2.84 | 347425 | 358621 | 344691 | 156 |
1711583400 | 346504 | -4 | -1.24 | 350750 | 359833 | 342528 | 184 |
1711497000 | 350839 | 1 | 0.35 | 349716 | 357287 | 347850 | 159 |
1711410600 | 349622 | 10 | 3.01 | 337123 | 355999 | 334500 | 285 |
1711324200 | 339420 | 14 | 4.60 | 323129 | 340148 | 321871 | 105 |
1711237800 | 324507 | 4 | 1.43 | 321828 | 332699 | 317668 | 89 |
1711151400 | 319918 | -9 | -2.74 | 328623 | 334249 | 314362 | 231 |
1711065000 | 328927 | -11 | -3.36 | 320463 | 342137 | 320463 | 179 |
1710978600 | 340372 | 24 | 7.79 | 315777 | 341670 | 308785 | 320 |
1710892200 | 315785 | -27 | -7.94 | 342515 | 344611 | 312386 | 344 |
1710805800 | 343037 | -1 | -0.56 | 344481 | 347468 | 336596 | 123 |
1710719400 | 344966 | 15 | 4.63 | 331294 | 347024 | 326213 | 151 |
1710633000 | 329691 | -21 | -6.10 | 350518 | 353014 | 327852 | 217 |
1710546600 | 351116 | -8 | -2.47 | 359914 | 364000 | 334136 | 483 |
1710460200 | 360000 | -6 | -1.77 | 366568 | 369668 | 346381 | 200 |
1710373800 | 366504 | 8 | 2.33 | 357590 | 368160 | 357519 | 249 |
1710287400 | 358147 | -3 | -1.08 | 362500 | 365250 | 347737 | 254 |
1710201000 | 362064 | 14 | 4.17 | 347156 | 364599 | 340688 | 537 |
1710114600 | 347579 | 2 | 0.86 | 344420 | 351500 | 343356 | 166 |
1710028200 | 344624 | 1 | 0.37 | 343106 | 345342 | 341488 | 105 |
1709941800 | 343345 | 9 | 2.79 | 333372 | 348462 | 332200 | 270 |
1709855400 | 334016 | 4 | 1.33 | 329360 | 337960 | 327499 | 153 |
1709769000 | 329629 | 7 | 2.26 | 319202 | 337750 | 314579 | 223 |
1709682600 | 322355 | -17 | -5.01 | 341055 | 343899 | 298634 | 333 |
1709596200 | 339368 | 23 | 7.47 | 316307 | 342419 | 315249 | 455 |
1709509800 | 315778 | 4 | 1.54 | 310450 | 316830 | 307374 | 157 |
1709423400 | 311000 | -1 | -0.43 | 311901 | 312330 | 308467 | 147 |
1709337000 | 312332 | 4 | 1.44 | 306719 | 315261 | 304629 | 199 |
1709250600 | 307913 | -4 | -1.31 | 311657 | 318135 | 302000 | 287 |
1709164200 | 312000 | 28 | 10.05 | 283967 | 318956 | 282140 | 448 |
1709077800 | 283518 | 10 | 4.03 | 272898 | 287241 | 272360 | 288 |
1708991400 | 272524 | 11 | 4.52 | 260597 | 274840 | 255873 | 256 |
1708905000 | 260749 | 1 | 0.52 | 259455 | 261542 | 258207 | 72 |
1708818600 | 259395 | 3 | 1.42 | 255503 | 259900 | 254723 | 68 |
1708732200 | 255769 | -774 | -0.30 | 256499 | 257704 | 254000 | 97 |
1708645800 | 256543 | -1 | -0.71 | 257960 | 259531 | 253248 | 111 |
1708559400 | 258381 | -1 | -0.66 | 259798 | 260426 | 251832 | 173 |
1708473000 | 260088 | 587 | 0.23 | 259835 | 264469 | 252306 | 226 |
1708386600 | 259501 | -1 | -0.72 | 261474 | 263200 | 258824 | 155 |
1708300200 | 261390 | 1 | 0.71 | 259040 | 262750 | 256886 | 78 |
1708213800 | 259548 | -2 | -0.83 | 261576 | 261699 | 254042 | 113 |
1708127400 | 261728 | 1 | 0.48 | 260405 | 263645 | 258000 | 146 |
1708041000 | 260466 | 761 | 0.29 | 259764 | 264000 | 257588 | 236 |
1707954600 | 259705 | 11 | 4.55 | 248436 | 260000 | 246254 | 228 |
1707868200 | 248400 | -1 | -0.53 | 249369 | 251438 | 241796 | 193 |
1707781800 | 249714 | 8 | 3.52 | 241684 | 250855 | 238101 | 242 |
1707695400 | 241230 | 2 | 1.12 | 238130 | 242173 | 237630 | 134 |
1707609000 | 238549 | 3 | 1.28 | 235624 | 240001 | 234150 | 107 |
1707522600 | 235540 | 7 | 3.41 | 227699 | 239900 | 227336 | 311 |
1707436200 | 227780 | 6 | 3.09 | 221350 | 228755 | 221087 | 207 |
1707349800 | 220942 | 5 | 2.72 | 215167 | 221465 | 213510 | 126 |
1707263400 | 215089 | 1 | 0.54 | 213907 | 216011 | 213356 | 104 |
1707177000 | 213932 | 566 | 0.27 | 213309 | 218565 | 211719 | 113 |
1707090600 | 213366 | -1 | -0.56 | 214752 | 215578 | 211400 | 46 |
1707004200 | 214569 | -1 | -0.65 | 215909 | 216800 | 214511 | 67 |
1706917800 | 215983 | 2 | 1.39 | 213209 | 216884 | 211279 | 101 |
1706831400 | 213022 | 372 | 0.17 | 212763 | 214096 | 209008 | 95 |
1706745000 | 212650 | -691 | -0.32 | 214347 | 216935 | 210752 | 144 |
1706658600 | 213341 | -2 | -1.04 | 215294 | 218091 | 212573 | 146 |
1706572200 | 215592 | 7 | 3.40 | 208030 | 215684 | 207307 | 135 |
1706485800 | 208496 | -414 | -0.20 | 208925 | 212086 | 206500 | 68 |
1706399400 | 208910 | 1 | 0.97 | 206551 | 209128 | 204729 | 52 |
1706313000 | 206913 | 9 | 4.60 | 197808 | 208910 | 197066 | 145 |
1706226600 | 197816 | -1 | -0.75 | 198827 | 200000 | 196098 | 102 |
1706140200 | 199312 | 444 | 0.22 | 199285 | 202499 | 195851 | 135 |
1706053800 | 198868 | 213 | 0.11 | 198565 | 201918 | 192812 | 196 |
1705967400 | 198655 | -7 | -3.85 | 206682 | 207025 | 197904 | 209 |
1705881000 | 206600 | -894 | -0.43 | 207355 | 208356 | 206303 | 47 |
1705794600 | 207494 | 509 | 0.25 | 207007 | 208201 | 206116 | 58 |
1705708200 | 206985 | 1 | 0.85 | 205291 | 209214 | 199746 | 19 |
1705621800 | 205248 | -7 | -3.30 | 212285 | 213155 | 202000 | 180 |
1705535400 | 212250 | -1 | -0.69 | 213722 | 214049 | 209326 | 135 |
1705449000 | 213735 | 4 | 2.01 | 208952 | 215800 | 207600 | 138 |
1705362600 | 209517 | 3 | 1.46 | 205473 | 212964 | 205242 | 161 |
1705276200 | 206512 | -4 | -1.93 | 210551 | 211688 | 205404 | 110 |
1705189800 | 210571 | 525 | 0.25 | 210736 | 212660 | 208508 | 120 |
1705103400 | 210046 | -17 | -7.78 | 227635 | 228414 | 205324 | 306 |
1705017000 | 227766 | -2 | -0.99 | 229706 | 240018 | 224459 | 299 |
1704930600 | 230055 | 2 | 1.16 | 227600 | 235600 | 218267 | 283 |
1704844200 | 227419 | -2 | -1.08 | 229774 | 236373 | 223000 | 270 |
1704757800 | 229896 | 14 | 6.57 | 216518 | 231408 | 212850 | 317 |
1704671400 | 215722 | -299 | -0.14 | 216116 | 218985 | 214902 | 97 |
1704585000 | 216021 | -389 | -0.18 | 216842 | 217342 | 213702 | 81 |
1704498600 | 216410 | -1 | -0.90 | 218425 | 218763 | 211647 | 183 |
1704412200 | 218375 | 5 | 2.77 | 212695 | 221000 | 211000 | 160 |
1704325800 | 212496 | -8 | -4.03 | 222421 | 224519 | 204670 | 300 |
1704239400 | 221409 | 4 | 1.93 | 217886 | 226020 | 217669 | 261 |
1704153000 | 217218 | 8 | 3.86 | 209460 | 217390 | 208656 | 99 |
1704066600 | 209146 | 1 | 0.62 | 208016 | 211600 | 207200 | 99 |
1703980200 | 207864 | 1 | 0.56 | 206832 | 209767 | 204563 | 83 |
1703893800 | 206707 | -2 | -1.12 | 208855 | 211750 | 204458 | 163 |
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