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 | 1 | 0.606060606061 | 165 | 174 | 150 | 154148.957044 | CX |
| 4 | 6 | 3.75 | 160 | 224 | 55.78 | 229444.599042 | CX |
| 12 | 36 | 27.6923076923 | 130 | 379 | 55.78 | 402866.45691 | CX |
| 26 | 96.58 | 139.124171708 | 69.42 | 379 | 55.78 | 492741.29346 | CX |
| 52 | 72.73 | 77.9779135842 | 93.27 | 379 | 48.94 | 474710.435714 | CX |
| 156 | -112.5 | -40.39497307 | 278.5 | 411.5 | 48.94 | 454196.672792 | CX |
| 260 | -112.5 | -40.39497307 | 278.5 | 411.5 | 48.94 | 454196.672792 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 167 | 16 | 10.60 | 151 | 167 | 150 | 311882 |
| 1715730600 | 151 | -4 | -2.58 | 155 | 157 | 151 | 193280 |
| 1715644200 | 155 | -6 | -3.73 | 161 | 163 | 152 | 57225 |
| 1715557800 | 161 | -2 | -1.23 | 163 | 165 | 161 | 56059 |
| 1715471400 | 163 | 0 | 0.00 | 163 | 170 | 163 | 79469 |
| 1715385000 | 163 | -8 | -4.68 | 171 | 174 | 160 | 232522 |
| 1715298600 | 171 | 7 | 4.27 | 165 | 173 | 161 | 148602 |
| 1715212200 | 164 | -2 | -1.20 | 166 | 171 | 160 | 67602 |
| 1715125800 | 166 | -6 | -3.49 | 172 | 174 | 166 | 46517 |
| 1715039400 | 172 | -5 | -2.82 | 177 | 184 | 172 | 84368 |
| 1714953000 | 177 | 6 | 3.51 | 171 | 180 | 166 | 162326 |
| 1714866600 | 171 | 1 | 0.59 | 170 | 175 | 166 | 177117 |
| 1714780200 | 170 | 10 | 6.25 | 160 | 170 | 156 | 52696 |
| 1714693800 | 160 | 3 | 1.91 | 157 | 162 | 151 | 122263 |
| 1714607400 | 157 | 4 | 2.61 | 153 | 159 | 142 | 463825 |
| 1714521000 | 153 | -15 | -8.93 | 168 | 168 | 148 | 304036 |
| 1714434600 | 168 | -1 | -0.59 | 56.56 | 170 | 55.78 | 88900 |
| 1714348200 | 169 | -6 | -3.43 | 175 | 181 | 169 | 188264 |
| 1714261800 | 175 | 2 | 1.16 | 173 | 175 | 167 | 116288 |
| 1714175400 | 173 | -4 | -2.26 | 176 | 178 | 170 | 176270 |
| 1714089000 | 177 | -3 | -1.67 | 180 | 180 | 171 | 206038 |
| 1714002600 | 180 | -8 | -4.26 | 188 | 195 | 176 | 488864 |
| 1713916200 | 188 | -10 | -5.05 | 198 | 202 | 187 | 754053 |
| 1713829800 | 198 | 13 | 7.03 | 56.56 | 224 | 55.78 | 752552 |
| 1713743400 | 185 | -1 | -0.54 | 186 | 193 | 184 | 286828 |
| 1713657000 | 186 | 19 | 11.38 | 167 | 191 | 166 | 303821 |
| 1713570600 | 167 | 2 | 1.21 | 165 | 175 | 150 | 288914 |
| 1713484200 | 165 | 5 | 3.13 | 160 | 166 | 154 | 213852 |
| 1713397800 | 160 | -8 | -4.76 | 168 | 168 | 154 | 139734 |
| 1713311400 | 168 | 5 | 3.07 | 163 | 168 | 156 | 239400 |
| 1713225000 | 163 | -8 | -4.68 | 169 | 177 | 156 | 257313 |
| 1713138600 | 171 | 19 | 12.50 | 152 | 172 | 145 | 612036 |
| 1713052200 | 152 | -37 | -19.58 | 189 | 190 | 149 | 663726 |
| 1712965800 | 189 | -28 | -12.90 | 218 | 223 | 173 | 444989 |
| 1712879400 | 217 | -10 | -4.41 | 227 | 231 | 213 | 759111 |
| 1712793000 | 227 | -5 | -2.16 | 233 | 235 | 220 | 338038 |
| 1712706600 | 232 | -19 | -7.57 | 251 | 252 | 232 | 125129 |
| 1712620200 | 251 | 16 | 6.81 | 237 | 253 | 229 | 217026 |
| 1712533800 | 235 | 6 | 2.62 | 229 | 240 | 228 | 133353 |
| 1712447400 | 229 | 2 | 0.88 | 228 | 233 | 226 | 145691 |
| 1712361000 | 227 | -14 | -5.81 | 241 | 241 | 219 | 155574 |
| 1712274600 | 241 | 1 | 0.42 | 239 | 253 | 233 | 107756 |
| 1712188200 | 240 | 0 | 0.00 | 239 | 247 | 229 | 138818 |
| 1712101800 | 240 | -17 | -6.61 | 256 | 257 | 234 | 273371 |
| 1712015400 | 257 | -9 | -3.38 | 267 | 267 | 251 | 127953 |
| 1711929000 | 266 | 6 | 2.31 | 260 | 270 | 259 | 118437 |
| 1711842600 | 260 | -4 | -1.52 | 264 | 269 | 259 | 144751 |
| 1711756200 | 264 | -8 | -2.94 | 273 | 275 | 263 | 199090 |
| 1711669800 | 272 | -4 | -1.45 | 277 | 280 | 268 | 199921 |
| 1711583400 | 276 | -21 | -7.07 | 298 | 301 | 274 | 296086 |
| 1711497000 | 297 | 11 | 3.85 | 287 | 299 | 281 | 299627 |
| 1711410600 | 286 | 3 | 1.06 | 282 | 294 | 282 | 236274 |
| 1711324200 | 283 | 8 | 2.91 | 273 | 284 | 273 | 325766 |
| 1711237800 | 275 | 3 | 1.10 | 273 | 282 | 269 | 222418 |
| 1711151400 | 272 | -8 | -2.86 | 280 | 284 | 266 | 254727 |
| 1711065000 | 280 | -5 | -1.75 | 286 | 291 | 273 | 344502 |
| 1710978600 | 285 | 26 | 10.04 | 260 | 293 | 248 | 359291 |
| 1710892200 | 259 | -10 | -3.72 | 269 | 279 | 239 | 224804 |
| 1710805800 | 269 | -19 | -6.60 | 289 | 295 | 267 | 218929 |
| 1710719400 | 288 | 13 | 4.73 | 277 | 292 | 262 | 382222 |
| 1710633000 | 275 | -20 | -6.78 | 295 | 306 | 266 | 217473 |
| 1710546600 | 295 | -7 | -2.32 | 305 | 307 | 269 | 247427 |
| 1710460200 | 302 | -7 | -2.27 | 312 | 314 | 284 | 296938 |
| 1710373800 | 309 | -6 | -1.90 | 314 | 318 | 301 | 543050 |
| 1710287400 | 315 | -12 | -3.67 | 327 | 332 | 302 | 380734 |
| 1710201000 | 327 | -25 | -7.10 | 355 | 355 | 324 | 447253 |
| 1710114600 | 352 | 8 | 2.33 | 341 | 376 | 339 | 443508 |
| 1710028200 | 344 | 3 | 0.88 | 356 | 372 | 339 | 450421 |
| 1709941800 | 341 | 54 | 18.82 | 287 | 353 | 281 | 654025 |
| 1709855400 | 287 | -13 | -4.33 | 297 | 306 | 286 | 574878 |
| 1709769000 | 300 | 34 | 12.78 | 263 | 312 | 248 | 530342 |
| 1709682600 | 266 | -11 | -3.97 | 276 | 288 | 237 | 776223 |
| 1709596200 | 277 | -15 | -5.14 | 291 | 310 | 268 | 598263 |
| 1709509800 | 292 | -17 | -5.50 | 309 | 309 | 279 | 568597 |
| 1709423400 | 309 | 13 | 4.39 | 297 | 310 | 289 | 800499 |
| 1709337000 | 296 | 0 | 0.00 | 296 | 317 | 295 | 851182 |
| 1709250600 | 296 | -9 | -2.95 | 303 | 341 | 292 | 936578 |
| 1709164200 | 305 | -2 | -0.65 | 307 | 339 | 286 | 1096763 |
| 1709077800 | 307 | -60 | -16.35 | 370 | 371 | 304 | 1452560 |
| 1708991400 | 367 | 62 | 20.33 | 298 | 379 | 285 | 954793 |
| 1708905000 | 305 | 53 | 21.03 | 258 | 343 | 253 | 1604569 |
| 1708818600 | 252 | 78 | 44.83 | 174 | 262 | 174 | 1896121 |
| 1708732200 | 174 | 34 | 24.29 | 140 | 188 | 132 | 1289698 |
| 1708645800 | 140 | 10 | 7.69 | 130 | 143 | 127 | 1098549 |
| 1708559400 | 130 | -4 | -2.99 | 134 | 135 | 126 | 1135612 |
| 1708473000 | 134 | -6 | -4.29 | 140 | 140 | 129 | 1036683 |
| 1708386600 | 140 | -1 | -0.71 | 141 | 150 | 138 | 1040807 |
| 1708300200 | 141 | 13 | 10.16 | 128 | 147 | 125 | 1534935 |
| 1708213800 | 128 | 3 | 2.40 | 125 | 129 | 120 | 1471247 |
| 1708127400 | 125 | -3 | -2.34 | 129 | 130 | 122 | 1726013 |
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
