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 | -9160.2 | -12.6724561188 | 72284.33 | 73835.57 | 64505 | 30553.7842457 | CX |
4 | 11295.96 | 21.7950199669 | 51828.17 | 73835.57 | 50513.01 | 29611.6540882 | CX |
12 | 19525.31 | 44.7840331459 | 43598.82 | 73835.57 | 38501 | 22824.3481627 | CX |
26 | 36351.1 | 135.775069165 | 26773.03 | 73835.57 | 25983.78 | 19239.7126995 | CX |
52 | 36090.68 | 133.503788825 | 27033.45 | 73835.57 | 24750 | 17253.9576985 | CX |
156 | 5540.7 | 9.62203883999 | 57583.43 | 73835.57 | 15500 | 21799.7103651 | CX |
260 | 59154.03 | 1489.98841339 | 3970.1 | 73835.57 | 3596 | 8250102.64383 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710805800 | 67717.73 | -623.34 | -0.91 | 68270.51 | 68933.71 | 66562.65 | 22989 |
1710719400 | 68341.07 | 3 | 4.60 | 65663.95 | 68877.82 | 64505 | 15388 |
1710633000 | 65333.76 | -4 | -6.21 | 69572.39 | 70050 | 64774.05 | 19153 |
1710546600 | 69661.01 | -1 | -2.51 | 71450.8 | 72414.96 | 65879.74 | 61460 |
1710460200 | 71451.29 | -1 | -2.26 | 73123.37 | 73835.57 | 68454.47 | 33716 |
1710373800 | 73103.47 | 1 | 2.28 | 71401.44 | 73709.99 | 71337.3 | 26907 |
1710287400 | 71476.59 | -675.55 | -0.94 | 72284.33 | 73027.63 | 68965.58 | 34260 |
1710201000 | 72152.14 | 3 | 4.55 | 68942.59 | 72943.98 | 67112.21 | 77554 |
1710114600 | 69010.9 | 491.58 | 0.72 | 68480.89 | 70000 | 68221.13 | 15043 |
1710028200 | 68519.32 | 173.95 | 0.25 | 68313.07 | 68700.41 | 68047.62 | 10209 |
1709941800 | 68345.37 | 1 | 1.88 | 66952.47 | 70199 | 66157.09 | 37681 |
1709855400 | 67082.41 | 970.48 | 1.47 | 66050 | 68098.09 | 65599.63 | 26440 |
1709769000 | 66111.93 | 1 | 2.69 | 63733.09 | 67654.06 | 62832.39 | 41326 |
1709682600 | 64379.08 | -3 | -5.27 | 68278.3 | 69324.58 | 59224.68 | 73876 |
1709596200 | 67962.49 | 4 | 7.85 | 63152.88 | 68602.98 | 62300 | 47757 |
1709509800 | 63014.78 | 935.89 | 1.51 | 61991.02 | 63260 | 61388 | 9083 |
1709423400 | 62078.89 | -403.21 | -0.65 | 62379.99 | 62500 | 61623.39 | 8571 |
1709337000 | 62482.1 | 1 | 1.67 | 61190.15 | 63267.18 | 60788.33 | 28365 |
1709250600 | 61457.75 | -1 | -1.66 | 62331.58 | 63675.48 | 60355.61 | 44062 |
1709164200 | 62498.28 | 5 | 9.63 | 57092.7 | 64100 | 56723.48 | 57796 |
1709077800 | 57008.11 | 2 | 4.55 | 54608.89 | 57646.81 | 54490.8 | 35243 |
1708991400 | 54526.58 | 2 | 5.37 | 51732.38 | 54980 | 50901.23 | 26300 |
1708905000 | 51750.01 | 192.42 | 0.37 | 51582.11 | 51967.82 | 51275.01 | 4658 |
1708818600 | 51557.59 | 707.04 | 1.39 | 50781.87 | 51696.19 | 50576.55 | 4281 |
1708732200 | 50850.55 | -446.84 | -0.87 | 51305.86 | 51512.68 | 50513.01 | 14450 |
1708645800 | 51297.39 | -588.44 | -1.13 | 51785.28 | 52076 | 50905.65 | 15980 |
1708559400 | 51885.83 | -417.59 | -0.80 | 52259.6 | 52394.91 | 50628.6 | 16596 |
1708473000 | 52303.42 | 548.66 | 1.06 | 51828.17 | 53000 | 50764.01 | 19967 |
1708386600 | 51754.76 | -367.82 | -0.71 | 52145.62 | 52501.01 | 51687.98 | 7087 |
1708300200 | 52122.58 | 395.69 | 0.76 | 51659.14 | 52400 | 51174.38 | 5388 |
1708213800 | 51726.89 | -493.25 | -0.94 | 52170.87 | 52214.05 | 50642.36 | 7079 |
1708127400 | 52220.14 | 254.7 | 0.49 | 51946.88 | 52608.2 | 51597.87 | 16461 |
1708041000 | 51965.44 | 114.82 | 0.22 | 51890.58 | 52890 | 51353.49 | 22870 |
1707954600 | 51850.62 | 2 | 4.36 | 49673.83 | 52111 | 49253.92 | 24976 |
1707868200 | 49682.83 | -346.43 | -0.69 | 49952.47 | 50423.42 | 48327.81 | 24400 |
1707781800 | 50029.26 | 1 | 3.83 | 48283.86 | 50363.42 | 47715.67 | 22716 |
1707695400 | 48182.95 | 387.84 | 0.81 | 47704.03 | 48614 | 47590.3 | 7339 |
1707609000 | 47795.11 | 608.9 | 1.29 | 47241.19 | 48179.43 | 46889.53 | 7780 |
1707522600 | 47186.21 | 1 | 4.02 | 45342.64 | 48230.02 | 45252.93 | 29345 |
1707436200 | 45362 | 1 | 2.46 | 44345.95 | 45637.38 | 44335 | 24557 |
1707349800 | 44271.79 | 1 | 2.74 | 43116.12 | 44430 | 42760.44 | 16745 |
1707263400 | 43090.89 | 441.82 | 1.04 | 42659.85 | 43372.79 | 42516.07 | 10418 |
1707177000 | 42649.07 | 72.66 | 0.17 | 42564.11 | 43520 | 42235 | 11737 |
1707090600 | 42576.41 | -391.32 | -0.91 | 42995.91 | 43100 | 42228.01 | 3795 |
1707004200 | 42967.73 | -198.83 | -0.46 | 43134.02 | 43358.13 | 42863.58 | 3353 |
1706917800 | 43166.56 | 118.75 | 0.28 | 43080 | 43700 | 42527.58 | 15370 |
1706831400 | 43047.81 | 434.9 | 1.02 | 42603.4 | 43276.19 | 41846.04 | 14322 |
1706745000 | 42612.91 | -202.05 | -0.47 | 43023.05 | 43741.94 | 42265.77 | 19588 |
1706658600 | 42814.96 | -474.19 | -1.10 | 43226.05 | 43872.99 | 42680.2 | 19567 |
1706572200 | 43289.15 | 1 | 3.01 | 41944.97 | 43326.77 | 41787.35 | 15002 |
1706485800 | 42024.54 | -111.62 | -0.26 | 42130.29 | 42839.07 | 41617.53 | 6175 |
1706399400 | 42136.16 | 260.93 | 0.62 | 41801.58 | 42199.99 | 41383.94 | 4862 |
1706313000 | 41875.23 | 1 | 4.86 | 39924.1 | 42243.14 | 39805.95 | 23898 |
1706226600 | 39933 | -224.39 | -0.56 | 40055.79 | 40282.87 | 39503 | 15778 |
1706140200 | 40157.39 | 383.43 | 0.96 | 39875.61 | 40527.26 | 39382.15 | 20870 |
1706053800 | 39773.96 | 242.24 | 0.61 | 39489.81 | 40144.49 | 38501 | 25655 |
1705967400 | 39531.72 | -2 | -4.83 | 41596.6 | 42012.5 | 39372.44 | 27269 |
1705881000 | 41538.11 | -155.76 | -0.37 | 41667.62 | 41858.59 | 41472.49 | 3842 |
1705794600 | 41693.87 | 95.7 | 0.23 | 41578.73 | 41846.15 | 41418.55 | 5733 |
1705708200 | 41598.17 | 331.84 | 0.80 | 41246.85 | 42159.52 | 40236.49 | 26130 |
1705621800 | 41266.33 | -1 | -3.45 | 42728.76 | 42877.22 | 40600.05 | 28267 |
1705535400 | 42740.6 | -413.95 | -0.96 | 43155.17 | 43185.47 | 42160 | 18687 |
1705449000 | 43154.55 | 571.75 | 1.34 | 42497.7 | 43569.23 | 42028.02 | 22656 |
1705362600 | 42582.8 | 625.28 | 1.49 | 41734.67 | 43331.91 | 41680 | 12931 |
1705276200 | 41957.52 | -863.81 | -2.02 | 42819.08 | 43064.13 | 41731.57 | 9468 |
1705189800 | 42821.33 | 59.16 | 0.14 | 42856.4 | 43250 | 42427 | 12507 |
1705103400 | 42762.17 | -3 | -7.87 | 46345.6 | 46522.2 | 41444.97 | 54796 |
1705017000 | 46415.87 | -151.19 | -0.32 | 46575.78 | 49102.29 | 45555.55 | 44652 |
1704930600 | 46567.06 | 541.85 | 1.18 | 46105.93 | 47732.5 | 44320.01 | 42964 |
1704844200 | 46025.21 | -963.99 | -2.05 | 47025.76 | 47901 | 44701.54 | 32147 |
1704757800 | 46989.2 | 3 | 7.27 | 43952.86 | 47330 | 43200.44 | 77827 |
1704671400 | 43803.15 | -149.15 | -0.34 | 43993.97 | 44510.01 | 43629.7 | 7987 |
1704585000 | 43952.3 | -133.83 | -0.30 | 44165.22 | 44260.95 | 43436.5 | 6935 |
1704498600 | 44086.13 | -110.19 | -0.25 | 44246.69 | 44443.37 | 42450 | 22221 |
1704412200 | 44196.32 | 1 | 3.21 | 42888.32 | 44800 | 42650 | 22228 |
1704325800 | 42821.17 | -2 | -4.50 | 45033.16 | 45519.32 | 40625.68 | 38111 |
1704239400 | 44837.73 | 723.74 | 1.64 | 44277.35 | 45925.82 | 44200.13 | 34601 |
1704153000 | 44113.99 | 1 | 4.41 | 42344.27 | 44147.32 | 42175.65 | 10066 |
1704066600 | 42249.75 | 50 | 0.12 | 42191.97 | 42850 | 41964.68 | 13220 |
1703980200 | 42199.75 | 200.85 | 0.48 | 42038.48 | 42593.73 | 41518.19 | 12939 |
1703893800 | 41998.9 | -683.04 | -1.60 | 42649.25 | 43137.1 | 41300 | 20566 |
1703807400 | 42681.94 | -720.2 | -1.66 | 43429.19 | 43830.34 | 42265.08 | 15987 |
1703721000 | 43402.14 | 884.7 | 2.08 | 42543.41 | 43709.98 | 42111.47 | 16481 |
1703634600 | 42517.44 | -1 | -2.59 | 43598.82 | 43605 | 41600.67 | 16422 |
1703548200 | 43646.04 | 538.62 | 1.25 | 43026.24 | 43818.29 | 42755.35 | 6080 |
1703461800 | 43107.42 | -660.78 | -1.51 | 43705.05 | 43985.67 | 42614.17 | 6477 |
1703375400 | 43768.2 | -262.76 | -0.60 | 43988.45 | 44033.84 | 43333.35 | 5219 |
1703289000 | 44030.96 | 189.49 | 0.43 | 43857.42 | 44424.36 | 43412.82 | 12802 |
1703202600 | 43841.47 | 206.39 | 0.47 | 43631.96 | 44250 | 43295.78 | 15898 |
1703116200 | 43635.08 | 1 | 3.29 | 42304.99 | 44324.86 | 42184.48 | 23628 |
1703029800 | 42245.33 | -425.08 | -1.00 | 42617.22 | 43461.86 | 41780 | 17899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |