We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -2.7621483376 | 58.65 | 60.89 | 51.84 | 10620.0332272 | CX |
| 4 | -19.67 | -25.6453715776 | 76.7 | 80.6 | 43.94 | 23259.0532618 | CX |
| 12 | 2.17 | 3.95552314984 | 54.86 | 103.44 | 43.94 | 33885.727934 | CX |
| 26 | 12.2 | 27.2139192505 | 44.83 | 103.44 | 43.94 | 32118.1644541 | CX |
| 52 | 16.17 | 39.5741556535 | 40.86 | 103.44 | 23.27 | 31207.3065186 | CX |
| 156 | -589.09 | -91.1734662292 | 646.12 | 915.6 | 18.01 | 35200.053995 | CX |
| 260 | 57.02994839 | 110501740.729 | 5.161E-5 | 979 | 5.072E-5 | 35380.69695 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 57.13 | 1.22 | 2.18 | 55.87 | 57.56 | 53.57 | 12848 |
| 1714175400 | 55.91 | -0.25 | -0.45 | 56.08 | 56.97 | 54.66 | 9027 |
| 1714089000 | 56.16 | -0.54 | -0.95 | 56.81 | 57.45 | 54.47 | 9249 |
| 1714002600 | 56.7 | -2.71 | -4.56 | 59.51 | 60.88 | 55.95 | 16282 |
| 1713916200 | 59.41 | -0.36 | -0.60 | 59.63 | 60.19 | 58.71 | 7433 |
| 1713829800 | 59.77 | 1.11 | 1.89 | 51.84 | 60.89 | 51.84 | 8512 |
| 1713743400 | 58.66 | -0.26 | -0.44 | 58.65 | 60.08 | 57.78 | 10986 |
| 1713657000 | 58.92 | 3.87 | 7.03 | 54.74 | 59.29 | 54.18 | 10778 |
| 1713570600 | 55.05 | 1.14 | 2.11 | 53.8 | 56.03 | 49.7 | 20405 |
| 1713484200 | 53.91 | 2.05 | 3.95 | 51.9 | 54.35 | 50.61 | 11906 |
| 1713397800 | 51.86 | -1.84 | -3.43 | 53.41 | 53.83 | 49.91 | 30845 |
| 1713311400 | 53.7 | 0.95 | 1.80 | 52.8 | 54.28 | 50.72 | 18746 |
| 1713225000 | 52.75 | -2.38 | -4.32 | 54.66 | 56.43 | 51.03 | 42594 |
| 1713138600 | 55.13 | 3.78 | 7.36 | 50.98 | 55.87 | 49.04 | 68615 |
| 1713052200 | 51.35 | -8.14 | -13.68 | 59.51 | 59.55 | 43.94 | 80568 |
| 1712965800 | 59.49 | -10.52 | -15.03 | 70 | 72.04 | 55.13 | 61591 |
| 1712879400 | 70.01 | -1.22 | -1.71 | 71.09 | 72.1 | 69.5 | 6541 |
| 1712793000 | 71.23 | -1.97 | -2.69 | 72.92 | 73.39 | 68.01 | 36974 |
| 1712706600 | 73.2 | -2.7 | -3.56 | 76.09 | 76.35 | 72.63 | 12984 |
| 1712620200 | 75.9 | 2.45 | 3.34 | 73.29 | 76.4 | 72.14 | 11937 |
| 1712533800 | 73.45 | 0.79 | 1.09 | 72.56 | 74.26 | 72.4 | 13121 |
| 1712447400 | 72.66 | 1.17 | 1.64 | 71.24 | 73.26 | 71.06 | 4167 |
| 1712361000 | 71.49 | -0.77 | -1.07 | 72.34 | 72.65 | 68.9 | 10452 |
| 1712274600 | 72.26 | 2.22 | 3.17 | 69.55 | 74.23 | 68.09 | 29436 |
| 1712188200 | 70.04 | -0.6 | -0.85 | 70.58 | 72.07 | 68.42 | 17476 |
| 1712101800 | 70.64 | -5.2 | -6.86 | 75.51 | 75.97 | 68.58 | 36451 |
| 1712015400 | 75.84 | -3.42 | -4.31 | 79.41 | 80.6 | 73.6 | 32622 |
| 1711929000 | 79.26 | 2.62 | 3.42 | 76.7 | 79.65 | 76.5 | 18693 |
| 1711842600 | 76.64 | -3.24 | -4.06 | 79.52 | 80.48 | 76.18 | 10803 |
| 1711756200 | 79.88 | 0.76 | 0.96 | 78.94 | 81.59 | 77.61 | 24326 |
| 1711669800 | 79.12 | 1.78 | 2.30 | 77.5 | 79.71 | 76.27 | 24706 |
| 1711583400 | 77.34 | -1.78 | -2.25 | 79.04 | 80.3 | 75.19 | 22896 |
| 1711497000 | 79.12 | 2.2 | 2.86 | 77.02 | 80.56 | 76.95 | 26227 |
| 1711410600 | 76.92 | 3.87 | 5.30 | 72.81 | 78.02 | 72.7 | 54789 |
| 1711324200 | 73.05 | 2.16 | 3.05 | 70.82 | 73.51 | 70.32 | 13706 |
| 1711237800 | 70.89 | 0.96 | 1.37 | 70.16 | 72.03 | 67.83 | 32483 |
| 1711151400 | 69.93 | -4.55 | -6.11 | 74.47 | 75.27 | 67.85 | 38971 |
| 1711065000 | 74.48 | 0.33 | 0.45 | 74.11 | 83.39 | 71.79 | 27618 |
| 1710978600 | 74.15 | 7.47 | 11.20 | 66.84 | 74.95 | 63.51 | 41983 |
| 1710892200 | 66.68 | -8.32 | -11.09 | 75.17 | 75.3 | 65.08 | 66688 |
| 1710805800 | 75 | -4.29 | -5.41 | 79.08 | 80.54 | 73.73 | 26465 |
| 1710719400 | 79.29 | 3.2 | 4.21 | 76.71 | 80.6 | 72.71 | 21405 |
| 1710633000 | 76.09 | -6.07 | -7.39 | 82.03 | 83.65 | 74.18 | 24486 |
| 1710546600 | 82.16 | -6.86 | -7.71 | 89.7 | 90.07 | 76.57 | 61664 |
| 1710460200 | 89.02 | -2.06 | -2.26 | 90.93 | 91.17 | 83.08 | 37682 |
| 1710373800 | 91.08 | 3.84 | 4.40 | 87.19 | 98 | 86.98 | 86215 |
| 1710287400 | 87.24 | -5.37 | -5.80 | 93.08 | 93.91 | 81.77 | 59426 |
| 1710201000 | 92.61 | 4.87 | 5.55 | 88.03 | 93.08 | 82.24 | 98071 |
| 1710114600 | 87.74 | -3.63 | -3.97 | 91.2 | 92.68 | 85.22 | 32423 |
| 1710028200 | 91.37 | 5.05 | 5.85 | 86.23 | 93.6 | 86.16 | 36568 |
| 1709941800 | 86.32 | -3.56 | -3.96 | 90.27 | 90.97 | 84.11 | 34449 |
| 1709855400 | 89.88 | 0.84 | 0.94 | 89.13 | 90.58 | 85.81 | 29489 |
| 1709769000 | 89.04 | 6.3 | 7.61 | 82.08 | 89.81 | 78.61 | 49510 |
| 1709682600 | 82.74 | -6.83 | -7.63 | 89.11 | 94.89 | 69.83 | 128064 |
| 1709596200 | 89.57 | 0.39 | 0.44 | 89.42 | 97.81 | 86.44 | 75375 |
| 1709509800 | 89.18 | -3.03 | -3.29 | 92.08 | 92.67 | 82.2 | 40495 |
| 1709423400 | 92.21 | -2.73 | -2.88 | 95.31 | 97.45 | 89.38 | 61350 |
| 1709337000 | 94.94 | 3.89 | 4.27 | 90.95 | 95.17 | 84.99 | 42870 |
| 1709250600 | 91.05 | -3.04 | -3.23 | 92.38 | 103.44 | 88.44 | 109219 |
| 1709164200 | 94.09 | 10.1 | 12.03 | 83.97 | 95.56 | 75.59 | 130475 |
| 1709077800 | 83.99 | 9.06 | 12.09 | 75.01 | 84.7 | 74.54 | 73353 |
| 1708991400 | 74.93 | 5.86 | 8.48 | 69.16 | 77.9 | 69.15 | 77120 |
| 1708905000 | 69.07 | 1.46 | 2.16 | 67.48 | 71.75 | 66.47 | 32422 |
| 1708818600 | 67.61 | 2.03 | 3.10 | 65.88 | 74.95 | 64.86 | 87707 |
| 1708732200 | 65.58 | 6.23 | 10.50 | 59.66 | 76 | 57.87 | 81820 |
| 1708645800 | 59.35 | 1.91 | 3.33 | 57.41 | 60.68 | 56.36 | 12052 |
| 1708559400 | 57.44 | -2.34 | -3.91 | 59.67 | 60.28 | 55.14 | 18521 |
| 1708473000 | 59.78 | -1.77 | -2.88 | 61.64 | 61.88 | 56.97 | 16783 |
| 1708386600 | 61.55 | 1.25 | 2.07 | 60.33 | 62.63 | 58.31 | 30710 |
| 1708300200 | 60.3 | 1.72 | 2.94 | 58.4 | 60.82 | 57.76 | 16104 |
| 1708213800 | 58.58 | -0.23 | -0.39 | 58.81 | 59.03 | 55.92 | 9702 |
| 1708127400 | 58.81 | 0.5 | 0.86 | 58.36 | 60 | 56.65 | 17751 |
| 1708041000 | 58.31 | 0.56 | 0.97 | 57.98 | 58.55 | 57.26 | 14405 |
| 1707954600 | 57.75 | 0.72 | 1.26 | 57.03 | 58.8 | 56.43 | 10447 |
| 1707868200 | 57.03 | 0.23 | 0.40 | 57.09 | 58.28 | 55.91 | 16161 |
| 1707781800 | 56.8 | 1.92 | 3.50 | 54.9 | 56.93 | 53.89 | 12397 |
| 1707695400 | 54.88 | 0.08 | 0.15 | 54.88 | 56.25 | 54.73 | 17609 |
| 1707609000 | 54.8 | -0.3 | -0.54 | 55.07 | 56.36 | 53.95 | 12670 |
| 1707522600 | 55.1 | 1.06 | 1.96 | 54.04 | 55.3 | 53.6 | 14679 |
| 1707436200 | 54.04 | 0.88 | 1.66 | 53.29 | 54.13 | 53.11 | 10788 |
| 1707349800 | 53.16 | 0.68 | 1.30 | 52.53 | 53.61 | 51.89 | 11601 |
| 1707263400 | 52.48 | 0.3 | 0.57 | 52.12 | 53.22 | 51.95 | 12711 |
| 1707177000 | 52.18 | -1.21 | -2.27 | 53.12 | 53.54 | 51.85 | 5423 |
| 1707090600 | 53.39 | -1.45 | -2.64 | 54.86 | 55.92 | 52.93 | 11286 |
| 1707004200 | 54.84 | 0.27 | 0.49 | 54.55 | 56.09 | 54.55 | 6459 |
| 1706917800 | 54.57 | 1.07 | 2.00 | 53.35 | 54.66 | 53.32 | 3974 |
| 1706831400 | 53.5 | -0.86 | -1.58 | 54.64 | 54.72 | 52.66 | 8192 |
| 1706745000 | 54.36 | -0.71 | -1.29 | 55.37 | 55.9 | 53.08 | 9342 |
| 1706658600 | 55.07 | -0.74 | -1.33 | 55.61 | 56.65 | 54.78 | 12734 |
| 1706572200 | 55.81 | 1.33 | 2.44 | 54.36 | 56 | 53.21 | 9235 |
| 1706485800 | 54.48 | -1.16 | -2.08 | 55.6 | 56.86 | 53.91 | 11391 |
| 1706399400 | 55.64 | 0.96 | 1.76 | 54.7 | 56.31 | 54.4 | 12705 |
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
