We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -29 | -9.73154362416 | 298 | 309 | 274 | 355368.119003 | CX |
| 4 | -86 | -24.2253521127 | 355 | 418 | 274 | 549194.127894 | CX |
| 12 | -67 | -19.9404761905 | 336 | 1108 | 274 | 521377.078022 | CX |
| 26 | 54.2 | 25.2327746741 | 214.8 | 1108 | 190 | 520417.282596 | CX |
| 52 | -150.6 | -35.8913250715 | 419.6 | 1108 | 137 | 402965.559339 | CX |
| 156 | -150.6 | -35.8913250715 | 419.6 | 1108 | 137 | 402965.559339 | CX |
| 260 | -150.6 | -35.8913250715 | 419.6 | 1108 | 137 | 402965.559339 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 277 | -13 | -4.48 | 290 | 291 | 274 | 409494 |
| 1715644200 | 290 | -6 | -2.03 | 295 | 297 | 281 | 812007 |
| 1715557800 | 296 | 1 | 0.34 | 295 | 299 | 292 | 176437 |
| 1715471400 | 295 | 1 | 0.34 | 294 | 300 | 292 | 134545 |
| 1715385000 | 294 | -9 | -2.97 | 303 | 309 | 291 | 175970 |
| 1715298600 | 303 | 10 | 3.41 | 295 | 306 | 289 | 260637 |
| 1715212200 | 293 | -5 | -1.68 | 298 | 303 | 292 | 518482 |
| 1715125800 | 298 | -8 | -2.61 | 306 | 313 | 296 | 599973 |
| 1715039400 | 306 | -21 | -6.42 | 327 | 331 | 305 | 796850 |
| 1714953000 | 327 | 8 | 2.51 | 318 | 334 | 305 | 497458 |
| 1714866600 | 319 | -7 | -2.15 | 326 | 328 | 318 | 161186 |
| 1714780200 | 326 | 11 | 3.49 | 314 | 326 | 308 | 220138 |
| 1714693800 | 315 | 5 | 1.61 | 309 | 320 | 298 | 247679 |
| 1714607400 | 310 | 0 | 0.00 | 310 | 314 | 285 | 611219 |
| 1714521000 | 310 | -15 | -4.62 | 325 | 329 | 295 | 715647 |
| 1714434600 | 325 | -9 | -2.69 | 373 | 418 | 314 | 1416176 |
| 1714348200 | 334 | -11 | -3.19 | 345 | 352 | 333 | 604720 |
| 1714261800 | 345 | -2 | -0.58 | 347 | 349 | 333 | 487593 |
| 1714175400 | 347 | -20 | -5.45 | 364 | 370 | 342 | 518673 |
| 1714089000 | 367 | 14 | 3.97 | 353 | 377 | 344 | 538557 |
| 1714002600 | 353 | -15 | -4.08 | 368 | 381 | 351 | 801893 |
| 1713916200 | 368 | 2 | 0.55 | 366 | 374 | 356 | 712116 |
| 1713829800 | 366 | 3 | 0.83 | 373 | 418 | 357 | 1355491 |
| 1713743400 | 363 | -13 | -3.46 | 376 | 379 | 360 | 422124 |
| 1713657000 | 376 | 38 | 11.24 | 342 | 378 | 334 | 665369 |
| 1713570600 | 338 | 2 | 0.60 | 335 | 348 | 309 | 550215 |
| 1713484200 | 336 | -9 | -2.61 | 345 | 349 | 328 | 460497 |
| 1713397800 | 345 | -11 | -3.09 | 355 | 358 | 328 | 506275 |
| 1713311400 | 356 | -15 | -4.04 | 373 | 377 | 338 | 588504 |
| 1713225000 | 371 | -8 | -2.11 | 373 | 418 | 357 | 1020953 |
| 1713138600 | 379 | 50 | 15.20 | 326 | 385 | 314 | 882779 |
| 1713052200 | 329 | -64 | -16.28 | 392 | 408 | 296 | 655701 |
| 1712965800 | 393 | -115 | -22.64 | 508 | 516 | 387 | 463719 |
| 1712879400 | 508 | 16 | 3.25 | 491 | 508 | 478 | 482073 |
| 1712793000 | 492 | 11 | 2.29 | 478 | 510 | 464 | 376701 |
| 1712706600 | 481 | -52 | -9.76 | 531 | 540 | 477 | 634165 |
| 1712620200 | 533 | 17 | 3.29 | 518 | 536 | 500 | 366719 |
| 1712533800 | 516 | -5 | -0.96 | 521 | 528 | 511 | 445102 |
| 1712447400 | 521 | 2 | 0.39 | 520 | 528 | 511 | 431363 |
| 1712361000 | 519 | -16 | -2.99 | 536 | 538 | 498 | 330547 |
| 1712274600 | 535 | 6 | 1.13 | 528 | 548 | 523 | 331517 |
| 1712188200 | 529 | -7 | -1.31 | 532 | 547 | 513 | 423168 |
| 1712101800 | 536 | -42 | -7.27 | 576 | 576 | 523 | 522225 |
| 1712015400 | 578 | -88 | -13.21 | 663 | 675 | 566 | 377880 |
| 1711929000 | 666 | -20 | -2.92 | 686 | 1108 | 659 | 308074 |
| 1711842600 | 686 | -7 | -1.01 | 693 | 709 | 680 | 497447 |
| 1711756200 | 693 | 13 | 1.91 | 681 | 703 | 662 | 200825 |
| 1711669800 | 680 | -15 | -2.16 | 694 | 708 | 664 | 168948 |
| 1711583400 | 695 | -12 | -1.70 | 716 | 738 | 669 | 245532 |
| 1711497000 | 707 | -18 | -2.48 | 728 | 754 | 690 | 233587 |
| 1711410600 | 725 | -23 | -3.07 | 743 | 769 | 710 | 236234 |
| 1711324200 | 748 | 105 | 16.33 | 639 | 792 | 639 | 383563 |
| 1711237800 | 643 | -7 | -1.08 | 660 | 674 | 631 | 264010 |
| 1711151400 | 650 | 35 | 5.69 | 618 | 650 | 598 | 332692 |
| 1711065000 | 615 | 14 | 2.33 | 598 | 682 | 594 | 310177 |
| 1710978600 | 601 | 70 | 13.18 | 531 | 619 | 511 | 405148 |
| 1710892200 | 531 | -49 | -8.45 | 579 | 586 | 521 | 496136 |
| 1710805800 | 580 | -17 | -2.85 | 595 | 626 | 570 | 1018699 |
| 1710719400 | 597 | -2 | -0.33 | 600 | 657 | 573 | 413287 |
| 1710633000 | 599 | -29 | -4.62 | 630 | 641 | 570 | 443637 |
| 1710546600 | 628 | 87 | 16.08 | 544 | 636 | 510 | 1025560 |
| 1710460200 | 541 | 37 | 7.34 | 507 | 551 | 482 | 575371 |
| 1710373800 | 504 | 38 | 8.15 | 468 | 509 | 458 | 389507 |
| 1710287400 | 466 | 5 | 1.08 | 464 | 470 | 435 | 272117 |
| 1710201000 | 461 | 5 | 1.10 | 462 | 465 | 441 | 963892 |
| 1710114600 | 456 | 1 | 0.22 | 456 | 469 | 437 | 331743 |
| 1710028200 | 455 | -10 | -2.15 | 463 | 473 | 450 | 376808 |
| 1709941800 | 465 | -31 | -6.25 | 498 | 507 | 444 | 442778 |
| 1709855400 | 496 | 49 | 10.96 | 446 | 498 | 436 | 379938 |
| 1709769000 | 447 | 56 | 14.32 | 389 | 456 | 371 | 475018 |
| 1709682600 | 391 | -44 | -10.11 | 434 | 438 | 367 | 577024 |
| 1709596200 | 435 | 33 | 8.21 | 403 | 457 | 400 | 901449 |
| 1709509800 | 402 | 4 | 1.01 | 400 | 406 | 361 | 690044 |
| 1709423400 | 398 | 17 | 4.46 | 382 | 399 | 380 | 650354 |
| 1709337000 | 381 | 18 | 4.96 | 362 | 384 | 362 | 530613 |
| 1709250600 | 363 | -13 | -3.46 | 375 | 400 | 355 | 718917 |
| 1709164200 | 376 | 37 | 10.91 | 338 | 400 | 337 | 673659 |
| 1709077800 | 339 | -6 | -1.74 | 346 | 351 | 334 | 634002 |
| 1708991400 | 345 | 1 | 0.29 | 344 | 349 | 329 | 862013 |
| 1708905000 | 344 | 1 | 0.29 | 343 | 346 | 333 | 410906 |
| 1708818600 | 343 | 18 | 5.54 | 325 | 346 | 319 | 481273 |
| 1708732200 | 325 | -14 | -4.13 | 338 | 347 | 321 | 639543 |
| 1708645800 | 339 | 9 | 2.73 | 329 | 350 | 322 | 648347 |
| 1708559400 | 330 | -7 | -2.08 | 336 | 340 | 317 | 476222 |
| 1708473000 | 337 | -4 | -1.17 | 341 | 370 | 326 | 907761 |
| 1708386600 | 341 | 23 | 7.23 | 319 | 344 | 319 | 1001040 |
| 1708300200 | 318 | -4 | -1.24 | 322 | 326 | 316 | 516927 |
| 1708213800 | 322 | 1 | 0.31 | 321 | 325 | 306 | 840340 |
| 1708127400 | 321 | -6 | -1.83 | 326 | 341 | 315 | 645326 |
| 1708041000 | 327 | 17 | 5.48 | 311 | 330 | 311 | 576743 |
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
