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 | -5050 | -6.39645345155 | 78950 | 82000 | 74300 | 267.64484084 | CX |
| 4 | -6250 | -7.79787897692 | 80150 | 87750 | 47910 | 305.92641354 | CX |
| 12 | -11150 | -13.1099353322 | 85050 | 144100 | 47910 | 753.99194662 | CX |
| 26 | 4700 | 6.79190751445 | 69200 | 144100 | 47910 | 923.96257658 | CX |
| 52 | 27220 | 58.3119108826 | 46680 | 144100 | 33200 | 971.38464041 | CX |
| 156 | -894100 | -92.3657024793 | 968000 | 1011000 | 33200 | 725.23513656 | CX |
| 260 | -460100 | -86.1610486891 | 534000 | 3228000 | 33200 | 696.36354165 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 76200 | 0 | 0.00 | 76400 | 80600 | 74300 | 364 |
| 1715557800 | 76200 | 950 | 1.26 | 75250 | 79950 | 75050 | 337 |
| 1715471400 | 75250 | -1 | -2.15 | 76900 | 77150 | 75250 | 219 |
| 1715385000 | 76900 | -4 | -5.00 | 80950 | 81350 | 76650 | 275 |
| 1715298600 | 80950 | 2 | 2.86 | 79100 | 82000 | 77700 | 239 |
| 1715212200 | 78700 | 500 | 0.64 | 78200 | 80250 | 76850 | 284 |
| 1715125800 | 78200 | -900 | -1.14 | 78950 | 80500 | 78200 | 151 |
| 1715039400 | 79100 | -2 | -3.12 | 81650 | 84350 | 79100 | 199 |
| 1714953000 | 81650 | 50 | 0.06 | 81600 | 82350 | 79300 | 253 |
| 1714866600 | 81600 | -2 | -3.26 | 84200 | 84250 | 81600 | 178 |
| 1714780200 | 84350 | 3 | 4.91 | 80750 | 85150 | 79600 | 347 |
| 1714693800 | 80400 | 1 | 1.26 | 79500 | 81100 | 76200 | 231 |
| 1714607400 | 79400 | 2 | 3.79 | 76300 | 79400 | 71700 | 461 |
| 1714521000 | 76500 | -3 | -4.49 | 79650 | 80900 | 73700 | 333 |
| 1714434600 | 80100 | 50 | 0.06 | 48460 | 81050 | 47910 | 327 |
| 1714348200 | 80050 | -2 | -2.85 | 82300 | 84150 | 79700 | 450 |
| 1714261800 | 82400 | 1 | 2.23 | 80600 | 82800 | 78000 | 274 |
| 1714175400 | 80600 | -150 | -0.19 | 80900 | 81750 | 78850 | 160 |
| 1714089000 | 80750 | -900 | -1.10 | 82500 | 83600 | 78750 | 295 |
| 1714002600 | 81650 | -4 | -4.78 | 85700 | 87750 | 81600 | 201 |
| 1713916200 | 85750 | -1 | -1.78 | 87200 | 87450 | 83500 | 219 |
| 1713829800 | 87300 | 1 | 1.81 | 48460 | 87700 | 47910 | 281 |
| 1713743400 | 85750 | -500 | -0.58 | 85900 | 87500 | 85100 | 272 |
| 1713657000 | 86250 | 5 | 7.34 | 80000 | 86350 | 80000 | 372 |
| 1713570600 | 80350 | 1 | 1.45 | 79200 | 81600 | 73800 | 346 |
| 1713484200 | 79200 | 1 | 2.39 | 77300 | 80000 | 75500 | 377 |
| 1713397800 | 77350 | -3 | -4.15 | 80200 | 80300 | 75050 | 706 |
| 1713311400 | 80700 | 550 | 0.69 | 80150 | 81100 | 76800 | 398 |
| 1713225000 | 80150 | -3 | -3.90 | 82400 | 84100 | 77500 | 507 |
| 1713138600 | 83400 | 4 | 6.17 | 77100 | 84300 | 74800 | 537 |
| 1713052200 | 78550 | -9 | -11.19 | 88350 | 88350 | 71100 | 665 |
| 1712965800 | 88450 | -11 | -11.64 | 100100 | 102200 | 84100 | 847 |
| 1712879400 | 100100 | -1 | -1.67 | 102000 | 102600 | 100100 | 389 |
| 1712793000 | 101800 | -3 | -2.96 | 104900 | 105000 | 99050 | 514 |
| 1712706600 | 104900 | -3 | -2.96 | 108100 | 108800 | 104700 | 451 |
| 1712620200 | 108100 | 2 | 2.66 | 105300 | 108600 | 103600 | 663 |
| 1712533800 | 105300 | 700 | 0.67 | 104900 | 106400 | 104300 | 308 |
| 1712447400 | 104600 | 900 | 0.87 | 103500 | 105100 | 103000 | 277 |
| 1712361000 | 103700 | -1 | -1.24 | 105000 | 105400 | 101000 | 456 |
| 1712274600 | 105000 | 3 | 2.94 | 101600 | 107100 | 99900 | 576 |
| 1712188200 | 102000 | -2 | -2.58 | 103300 | 104800 | 100700 | 446 |
| 1712101800 | 104700 | -4 | -4.03 | 108300 | 108500 | 100400 | 931 |
| 1712015400 | 109100 | -3 | -3.45 | 112900 | 114800 | 106300 | 639 |
| 1711929000 | 113000 | 3 | 2.73 | 110000 | 114000 | 109600 | 716 |
| 1711842600 | 110000 | -3 | -3.34 | 113800 | 114200 | 109400 | 776 |
| 1711756200 | 113800 | 1 | 0.89 | 112800 | 115700 | 110700 | 626 |
| 1711669800 | 112800 | 1 | 1.44 | 111200 | 113500 | 109700 | 563 |
| 1711583400 | 111200 | -2 | -1.94 | 112900 | 114300 | 108000 | 683 |
| 1711497000 | 113400 | 4 | 3.66 | 109600 | 114100 | 109500 | 682 |
| 1711410600 | 109400 | 4 | 4.09 | 104800 | 110300 | 104400 | 1203 |
| 1711324200 | 105100 | 2 | 1.94 | 102400 | 105600 | 102400 | 526 |
| 1711237800 | 103100 | 600 | 0.59 | 102500 | 104600 | 102000 | 655 |
| 1711151400 | 102500 | -5 | -4.65 | 108000 | 109100 | 99900 | 723 |
| 1711065000 | 107500 | -1 | -1.10 | 108300 | 110200 | 104600 | 704 |
| 1710978600 | 108700 | 9 | 9.96 | 98250 | 109800 | 94150 | 871 |
| 1710892200 | 98850 | -10 | -9.97 | 109300 | 110100 | 96550 | 862 |
| 1710805800 | 109800 | -6 | -5.18 | 115700 | 117100 | 108800 | 627 |
| 1710719400 | 115800 | 3 | 3.21 | 113100 | 116800 | 106500 | 1475 |
| 1710633000 | 112200 | -7 | -6.03 | 119400 | 120500 | 108800 | 940 |
| 1710546600 | 119400 | -8 | -6.57 | 128200 | 129200 | 111000 | 1663 |
| 1710460200 | 127800 | -1 | -0.78 | 129200 | 129800 | 120200 | 1288 |
| 1710373800 | 128800 | 5 | 4.04 | 124000 | 136800 | 123200 | 1623 |
| 1710287400 | 123800 | -4 | -3.73 | 129100 | 130400 | 119500 | 1334 |
| 1710201000 | 128600 | 5 | 4.47 | 124700 | 128600 | 117700 | 1123 |
| 1710114600 | 123100 | -4 | -3.60 | 127900 | 129400 | 121100 | 1101 |
| 1710028200 | 127700 | 6 | 5.19 | 121300 | 130600 | 121100 | 893 |
| 1709941800 | 121400 | -4 | -3.34 | 125400 | 126900 | 118900 | 1182 |
| 1709855400 | 125600 | 200 | 0.16 | 126100 | 127200 | 120400 | 1321 |
| 1709769000 | 125400 | 7 | 6.45 | 117300 | 126400 | 110400 | 1156 |
| 1709682600 | 117800 | -7 | -5.99 | 124800 | 132500 | 110000 | 1101 |
| 1709596200 | 125300 | 800 | 0.64 | 124600 | 133700 | 121500 | 1506 |
| 1709509800 | 124500 | -4 | -3.49 | 128100 | 128600 | 120500 | 1403 |
| 1709423400 | 129000 | -3 | -2.86 | 133900 | 135000 | 125300 | 2152 |
| 1709337000 | 132800 | 4 | 3.67 | 128000 | 133800 | 127000 | 2189 |
| 1709250600 | 128100 | -3 | -2.81 | 129900 | 144100 | 125500 | 1550 |
| 1709164200 | 131800 | 16 | 13.92 | 115600 | 133200 | 110100 | 1028 |
| 1709077800 | 115700 | 12 | 12.33 | 102500 | 116500 | 102000 | 1498 |
| 1708991400 | 103000 | 8 | 8.48 | 95250 | 106800 | 95250 | 959 |
| 1708905000 | 94950 | 1 | 1.17 | 93300 | 99000 | 92000 | 1796 |
| 1708818600 | 93850 | 1 | 1.68 | 91900 | 102300 | 91000 | 2508 |
| 1708732200 | 92300 | 9 | 12.08 | 82750 | 104100 | 80850 | 1142 |
| 1708645800 | 82350 | 2 | 2.68 | 79700 | 84050 | 78750 | 747 |
| 1708559400 | 80200 | -2 | -2.91 | 82400 | 83350 | 77500 | 989 |
| 1708473000 | 82600 | -2 | -3.17 | 85050 | 85600 | 80200 | 649 |
| 1708386600 | 85300 | 1 | 2.28 | 83300 | 86550 | 82700 | 679 |
| 1708300200 | 83400 | 2 | 3.22 | 80750 | 83800 | 79800 | 734 |
| 1708213800 | 80800 | -700 | -0.86 | 81250 | 81700 | 77600 | 1692 |
| 1708127400 | 81500 | 1 | 1.88 | 80000 | 82500 | 79300 | 830 |
| 1708041000 | 80000 | 1 | 2.11 | 78800 | 80000 | 78350 | 666 |
| 1707954600 | 78350 | 1 | 1.49 | 77200 | 79050 | 76500 | 954 |
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
