We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -940 | -1.92978854445 | 48710 | 52500 | 46000 | 64713.61969 | CX |
| 4 | -22620 | -32.1352464839 | 70390 | 72200 | 45190 | 112601.18861 | CX |
| 12 | 17070 | 55.6026058632 | 30700 | 90300 | 29310 | 186130.652849 | CX |
| 26 | 27670 | 137.661691542 | 20100 | 90300 | 18080 | 187250.350531 | CX |
| 52 | 27950 | 141.019172553 | 19820 | 90300 | 14000 | 164222.380253 | CX |
| 156 | -57730 | -54.7203791469 | 105500 | 210550 | 14000 | 124676.966909 | CX |
| 260 | 28780 | 151.553449184 | 18990 | 210550 | 5705 | 104460.256256 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 47490 | -140 | -0.29 | 47520 | 47800 | 46030 | 42531 |
| 1714089000 | 47630 | -870 | -1.79 | 48540 | 49550 | 46000 | 62853 |
| 1714002600 | 48500 | -2 | -4.55 | 50890 | 51020 | 48000 | 55489 |
| 1713916200 | 50810 | -1 | -2.89 | 52320 | 52500 | 50150 | 69298 |
| 1713829800 | 52320 | 1 | 3.11 | 50800 | 52320 | 50250 | 49454 |
| 1713743400 | 50740 | -1 | -2.31 | 51780 | 52230 | 50300 | 79422 |
| 1713657000 | 51940 | 2 | 5.72 | 48710 | 52110 | 48500 | 93944 |
| 1713570600 | 49130 | -570 | -1.15 | 49400 | 49780 | 45190 | 130186 |
| 1713484200 | 49700 | 910 | 1.87 | 48930 | 49840 | 46800 | 116136 |
| 1713397800 | 48790 | -2 | -5.26 | 51070 | 51420 | 47570 | 103871 |
| 1713311400 | 51500 | 110 | 0.21 | 51240 | 54860 | 49660 | 135762 |
| 1713225000 | 51390 | -1 | -3.37 | 52770 | 54240 | 50550 | 86551 |
| 1713138600 | 53180 | 3 | 6.36 | 50460 | 53280 | 46540 | 154824 |
| 1713052200 | 50000 | -7 | -12.28 | 56910 | 58360 | 45990 | 147861 |
| 1712965800 | 57000 | -5 | -8.43 | 62300 | 62420 | 55850 | 87719 |
| 1712879400 | 62250 | -1 | -1.69 | 63320 | 63650 | 61640 | 77440 |
| 1712793000 | 63320 | -830 | -1.29 | 63750 | 64190 | 61000 | 106691 |
| 1712706600 | 64150 | -3 | -4.57 | 67050 | 67130 | 63700 | 123496 |
| 1712620200 | 67220 | 780 | 1.17 | 66060 | 67480 | 64430 | 130611 |
| 1712533800 | 66440 | -840 | -1.25 | 67650 | 67900 | 65700 | 117386 |
| 1712447400 | 67280 | 2 | 3.99 | 66730 | 67500 | 65480 | 155183 |
| 1712361000 | 64700 | 90 | 0.14 | 65730 | 67500 | 62800 | 170616 |
| 1712274600 | 64610 | 2 | 4.50 | 61410 | 65540 | 60600 | 175426 |
| 1712188200 | 61830 | -660 | -1.06 | 62060 | 62980 | 59500 | 146903 |
| 1712101800 | 62490 | -4 | -7.09 | 66890 | 67400 | 60120 | 167821 |
| 1712015400 | 67260 | -2 | -4.01 | 69920 | 70270 | 65130 | 103229 |
| 1711929000 | 70070 | 1 | 2.83 | 67800 | 72200 | 65900 | 119771 |
| 1711842600 | 68140 | -1 | -2.74 | 70390 | 71400 | 68000 | 142342 |
| 1711756200 | 70060 | 2 | 3.75 | 67250 | 71620 | 66590 | 220328 |
| 1711669800 | 67530 | 260 | 0.39 | 67140 | 67980 | 64510 | 207127 |
| 1711583400 | 67270 | 1 | 2.53 | 65880 | 67740 | 61000 | 216342 |
| 1711497000 | 65610 | 480 | 0.74 | 66320 | 67600 | 64540 | 220265 |
| 1711410600 | 65130 | 150 | 0.23 | 64870 | 66120 | 63290 | 480745 |
| 1711324200 | 64980 | 2 | 4.55 | 62300 | 65230 | 61080 | 172966 |
| 1711237800 | 62150 | 2 | 3.83 | 59780 | 65380 | 58500 | 196478 |
| 1711151400 | 59860 | -210 | -0.35 | 60780 | 62200 | 56950 | 159013 |
| 1711065000 | 60070 | -690 | -1.14 | 60100 | 64110 | 58860 | 181379 |
| 1710978600 | 60760 | 5 | 10.17 | 55710 | 61520 | 50840 | 254866 |
| 1710892200 | 55150 | -6 | -10.49 | 62930 | 62930 | 53870 | 189269 |
| 1710805800 | 61610 | -3 | -5.62 | 64600 | 64670 | 61400 | 337977 |
| 1710719400 | 65280 | 2 | 4.57 | 64290 | 65860 | 59160 | 203016 |
| 1710633000 | 62430 | -2 | -3.95 | 67140 | 70280 | 58690 | 191198 |
| 1710546600 | 65000 | -3 | -5.55 | 68600 | 71150 | 58770 | 425846 |
| 1710460200 | 68820 | -1 | -2.22 | 70380 | 71580 | 65430 | 178294 |
| 1710373800 | 70380 | -340 | -0.48 | 70510 | 71300 | 69380 | 167783 |
| 1710287400 | 70720 | -2 | -2.83 | 71960 | 72250 | 69010 | 137292 |
| 1710201000 | 72780 | 1 | 2.06 | 70800 | 73190 | 65620 | 450616 |
| 1710114600 | 71310 | -3 | -5.11 | 75150 | 79160 | 70690 | 183814 |
| 1710028200 | 75150 | -3 | -4.75 | 84600 | 90300 | 70400 | 4824 |
| 1709941800 | 78900 | 10 | 15.81 | 70240 | 79550 | 65650 | 201798 |
| 1709855400 | 68130 | 11 | 19.95 | 56870 | 71580 | 55050 | 202275 |
| 1709769000 | 56800 | 4 | 9.36 | 52160 | 58580 | 49200 | 243698 |
| 1709682600 | 51940 | -2 | -4.45 | 56170 | 56700 | 47380 | 258795 |
| 1709596200 | 54360 | 3 | 6.92 | 50800 | 55100 | 49850 | 378798 |
| 1709509800 | 50840 | 2 | 4.80 | 45860 | 56570 | 45290 | 272628 |
| 1709423400 | 48510 | 9 | 25.09 | 38650 | 49670 | 38650 | 305418 |
| 1709337000 | 38780 | 860 | 2.27 | 37580 | 38870 | 37500 | 290785 |
| 1709250600 | 37920 | -420 | -1.10 | 38100 | 40400 | 37310 | 357635 |
| 1709164200 | 38340 | 2 | 6.20 | 35990 | 39160 | 35210 | 365663 |
| 1709077800 | 36100 | 1 | 4.03 | 35560 | 37150 | 34900 | 339844 |
| 1708991400 | 34700 | 1 | 3.99 | 33250 | 35440 | 32150 | 308467 |
| 1708905000 | 33370 | 540 | 1.64 | 32860 | 33420 | 32450 | 88722 |
| 1708818600 | 32830 | 250 | 0.77 | 32520 | 32950 | 32050 | 88414 |
| 1708732200 | 32580 | -450 | -1.36 | 33010 | 33070 | 32360 | 87444 |
| 1708645800 | 33030 | -300 | -0.90 | 32970 | 33310 | 32490 | 101996 |
| 1708559400 | 33330 | -660 | -1.94 | 33900 | 34290 | 32500 | 129375 |
| 1708473000 | 33990 | -410 | -1.19 | 34290 | 34640 | 33500 | 137480 |
| 1708386600 | 34400 | 320 | 0.94 | 34030 | 34570 | 33760 | 274602 |
| 1708300200 | 34080 | 90 | 0.26 | 33890 | 34290 | 33330 | 117007 |
| 1708213800 | 33990 | -1 | -2.94 | 34940 | 35010 | 32820 | 176420 |
| 1708127400 | 35020 | -170 | -0.48 | 35190 | 35680 | 34600 | 197214 |
| 1708041000 | 35190 | 10 | 0.03 | 35700 | 36040 | 34730 | 290656 |
| 1707954600 | 35180 | 950 | 2.78 | 34240 | 35270 | 33380 | 245158 |
| 1707868200 | 34230 | 130 | 0.38 | 34040 | 35650 | 33340 | 287377 |
| 1707781800 | 34100 | 630 | 1.88 | 33570 | 34200 | 32740 | 338984 |
| 1707695400 | 33470 | 660 | 2.01 | 32530 | 34130 | 32250 | 300159 |
| 1707609000 | 32810 | -450 | -1.35 | 33480 | 33490 | 32010 | 219801 |
| 1707522600 | 33260 | 1 | 3.13 | 32100 | 34590 | 32000 | 317353 |
| 1707436200 | 32250 | 1 | 5.81 | 31070 | 32420 | 30600 | 253227 |
| 1707349800 | 30480 | 260 | 0.86 | 30160 | 30530 | 29310 | 91450 |
| 1707263400 | 30220 | 40 | 0.13 | 30220 | 30600 | 29860 | 85790 |
| 1707177000 | 30180 | -50 | -0.17 | 30250 | 30850 | 29690 | 113909 |
| 1707090600 | 30230 | -640 | -2.07 | 30770 | 30910 | 30200 | 63616 |
| 1707004200 | 30870 | 130 | 0.42 | 30700 | 32000 | 30510 | 170719 |
| 1706917800 | 30740 | 40 | 0.13 | 30550 | 30960 | 30100 | 88375 |
| 1706831400 | 30700 | -250 | -0.81 | 30820 | 30980 | 29710 | 100595 |
| 1706745000 | 30950 | -1 | -3.40 | 31860 | 32370 | 30300 | 151710 |
| 1706658600 | 32040 | -360 | -1.11 | 32590 | 32970 | 31790 | 195331 |
| 1706572200 | 32400 | 940 | 2.99 | 31640 | 32460 | 30900 | 170546 |
| 1706485800 | 31460 | -790 | -2.45 | 32360 | 32980 | 31160 | 213195 |
| 1706399400 | 32250 | 1 | 6.58 | 32330 | 33380 | 31380 | 261381 |
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
