We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -27 | -2.85412262156 | 946 | 965 | 873 | 21661.2302619 | CX |
| 4 | -91 | -9.0099009901 | 1010 | 1149 | 850 | 36655.2723079 | CX |
| 12 | -35 | -3.66876310273 | 954 | 1733 | 850 | 71845.8577313 | CX |
| 26 | 224.1 | 32.2492444956 | 694.9 | 1733 | 600.5 | 60052.3253949 | CX |
| 52 | -44.2 | -4.58887043189 | 963.2 | 1733 | 543 | 40900.640754 | CX |
| 156 | -415 | -31.1094452774 | 1334 | 6500 | 543 | 45909.9622228 | CX |
| 260 | -415 | -31.1094452774 | 1334 | 6500 | 543 | 45909.9622228 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 926 | 40 | 4.51 | 890 | 929 | 873 | 19301 |
| 1715730600 | 886 | 8 | 0.91 | 878 | 920 | 873 | 42027 |
| 1715644200 | 878 | -59 | -6.30 | 937 | 941 | 874 | 56034 |
| 1715557800 | 937 | -19 | -1.99 | 956 | 965 | 916 | 8128 |
| 1715471400 | 956 | 34 | 3.69 | 922 | 964 | 922 | 6438 |
| 1715385000 | 922 | -27 | -2.85 | 949 | 964 | 912 | 10215 |
| 1715298600 | 949 | 3 | 0.32 | 946 | 958 | 918 | 9483 |
| 1715212200 | 946 | 7 | 0.75 | 937 | 969 | 923 | 59925 |
| 1715125800 | 939 | -43 | -4.38 | 982 | 982 | 925 | 55370 |
| 1715039400 | 982 | -3 | -0.30 | 981 | 1011 | 963 | 67390 |
| 1714953000 | 985 | -38 | -3.71 | 1023 | 1024 | 973 | 36045 |
| 1714866600 | 1023 | -1 | -0.10 | 1024 | 1040 | 1005 | 5141 |
| 1714780200 | 1024 | 33 | 3.33 | 991 | 1041 | 987 | 28429 |
| 1714693800 | 991 | 44 | 4.65 | 948 | 996 | 905 | 36454 |
| 1714607400 | 947 | -3 | -0.32 | 958 | 958 | 850 | 81881 |
| 1714521000 | 950 | -33 | -3.36 | 983 | 991 | 870 | 47768 |
| 1714434600 | 983 | 12 | 1.24 | 1036 | 1052 | 944 | 87987 |
| 1714348200 | 971 | -69 | -6.63 | 1040 | 1057 | 971 | 39526 |
| 1714261800 | 1040 | 39 | 3.90 | 1001 | 1056 | 980 | 8973 |
| 1714175400 | 1001 | -59 | -5.57 | 1060 | 1060 | 1001 | 15752 |
| 1714089000 | 1060 | 11 | 1.05 | 1052 | 1077 | 1012 | 34462 |
| 1714002600 | 1049 | -44 | -4.03 | 1100 | 1116 | 1043 | 46920 |
| 1713916200 | 1093 | -40 | -3.53 | 1133 | 1144 | 1080 | 34604 |
| 1713829800 | 1133 | 2 | 0.18 | 1036 | 1149 | 991 | 46324 |
| 1713743400 | 1131 | 4 | 0.35 | 1117 | 1136 | 1108 | 12574 |
| 1713657000 | 1127 | 40 | 3.68 | 1079 | 1131 | 1063 | 17988 |
| 1713570600 | 1087 | 64 | 6.26 | 1033 | 1128 | 989 | 53630 |
| 1713484200 | 1023 | 13 | 1.29 | 1010 | 1043 | 981 | 57565 |
| 1713397800 | 1010 | -25 | -2.42 | 1035 | 1043 | 989 | 65243 |
| 1713311400 | 1035 | -5 | -0.48 | 1036 | 1052 | 978 | 49985 |
| 1713225000 | 1040 | -100 | -8.77 | 1134 | 1157 | 1040 | 70892 |
| 1713138600 | 1140 | -12 | -1.04 | 1157 | 1178 | 1046 | 37205 |
| 1713052200 | 1152 | -29 | -2.46 | 1169 | 1208 | 1083 | 43528 |
| 1712965800 | 1181 | -94 | -7.37 | 1275 | 1294 | 1088 | 60269 |
| 1712879400 | 1275 | -51 | -3.85 | 1320 | 1332 | 1265 | 29081 |
| 1712793000 | 1326 | 17 | 1.30 | 1303 | 1338 | 1251 | 36075 |
| 1712706600 | 1309 | -53 | -3.89 | 1362 | 1369 | 1297 | 32042 |
| 1712620200 | 1362 | 46 | 3.50 | 1328 | 1383 | 1301 | 209687 |
| 1712533800 | 1316 | -42 | -3.09 | 1371 | 1391 | 1315 | 66891 |
| 1712447400 | 1358 | 73 | 5.68 | 1285 | 1430 | 1276 | 53781 |
| 1712361000 | 1285 | -32 | -2.43 | 1316 | 1319 | 1225 | 44585 |
| 1712274600 | 1317 | 35 | 2.73 | 1282 | 1379 | 1205 | 62431 |
| 1712188200 | 1282 | -51 | -3.83 | 1328 | 1429 | 1251 | 79499 |
| 1712101800 | 1333 | -38 | -2.77 | 1374 | 1374 | 1292 | 58414 |
| 1712015400 | 1371 | -106 | -7.18 | 1473 | 1733 | 1327 | 183436 |
| 1711929000 | 1477 | 9 | 0.61 | 1473 | 1555 | 1466 | 46289 |
| 1711842600 | 1468 | -33 | -2.20 | 1492 | 1551 | 1448 | 60555 |
| 1711756200 | 1501 | 129 | 9.40 | 1371 | 1501 | 1367 | 46775 |
| 1711669800 | 1372 | 11 | 0.81 | 1361 | 1382 | 1321 | 63148 |
| 1711583400 | 1361 | 51 | 3.89 | 1317 | 1374 | 1288 | 133753 |
| 1711497000 | 1310 | 20 | 1.55 | 1284 | 1344 | 1265 | 166444 |
| 1711410600 | 1290 | -104 | -7.46 | 1393 | 1405 | 1277 | 148005 |
| 1711324200 | 1394 | -6 | -0.43 | 1400 | 1420 | 1362 | 41276 |
| 1711237800 | 1400 | -41 | -2.85 | 1452 | 1465 | 1400 | 34504 |
| 1711151400 | 1441 | -26 | -1.77 | 1468 | 1554 | 1422 | 84386 |
| 1711065000 | 1467 | 138 | 10.38 | 1329 | 1495 | 1321 | 97702 |
| 1710978600 | 1329 | 135 | 11.31 | 1194 | 1340 | 1134 | 65246 |
| 1710892200 | 1194 | -167 | -12.27 | 1340 | 1355 | 1166 | 38563 |
| 1710805800 | 1361 | -62 | -4.36 | 1421 | 1450 | 1344 | 160492 |
| 1710719400 | 1423 | 137 | 10.65 | 1289 | 1500 | 1245 | 61906 |
| 1710633000 | 1286 | -124 | -8.79 | 1414 | 1423 | 1261 | 78177 |
| 1710546600 | 1410 | 4 | 0.28 | 1404 | 1427 | 1259 | 121698 |
| 1710460200 | 1406 | -14 | -0.99 | 1422 | 1431 | 1316 | 70023 |
| 1710373800 | 1420 | 11 | 0.78 | 1410 | 1438 | 1376 | 116205 |
| 1710287400 | 1409 | 96 | 7.31 | 1315 | 1440 | 1300 | 95289 |
| 1710201000 | 1313 | 50 | 3.96 | 1292 | 1314 | 1217 | 113295 |
| 1710114600 | 1263 | -16 | -1.25 | 1280 | 1300 | 1228 | 62442 |
| 1710028200 | 1279 | -7 | -0.54 | 1286 | 1312 | 1259 | 44475 |
| 1709941800 | 1286 | -42 | -3.16 | 1330 | 1346 | 1230 | 57549 |
| 1709855400 | 1328 | 8 | 0.61 | 1321 | 1347 | 1286 | 63686 |
| 1709769000 | 1320 | 38 | 2.96 | 1284 | 1345 | 1178 | 74414 |
| 1709682600 | 1282 | 84 | 7.01 | 1199 | 1310 | 1150 | 125648 |
| 1709596200 | 1198 | 28 | 2.39 | 1171 | 1212 | 1151 | 213026 |
| 1709509800 | 1170 | -43 | -3.54 | 1220 | 1220 | 1064 | 138428 |
| 1709423400 | 1213 | 0 | 0.00 | 1221 | 1229 | 1181 | 154774 |
| 1709337000 | 1213 | 54 | 4.66 | 1159 | 1229 | 1155 | 97665 |
| 1709250600 | 1159 | 41 | 3.67 | 1121 | 1175 | 1113 | 160655 |
| 1709164200 | 1118 | 15 | 1.36 | 1103 | 1146 | 1027 | 136947 |
| 1709077800 | 1103 | 14 | 1.29 | 1087 | 1125 | 1061 | 101434 |
| 1708991400 | 1089 | -28 | -2.51 | 1120 | 1141 | 1052 | 140780 |
| 1708905000 | 1117 | -19 | -1.67 | 1136 | 1224 | 1113 | 119630 |
| 1708818600 | 1136 | 110 | 10.72 | 1028 | 1298 | 1011 | 95023 |
| 1708732200 | 1026 | 4 | 0.39 | 1019 | 1039 | 995 | 75156 |
| 1708645800 | 1022 | 69 | 7.24 | 954 | 1079 | 947 | 120172 |
| 1708559400 | 953 | -11 | -1.14 | 966 | 969 | 909 | 124797 |
| 1708473000 | 964 | -15 | -1.53 | 977 | 991 | 936 | 56080 |
| 1708386600 | 979 | -15 | -1.51 | 993 | 1036 | 965 | 56581 |
| 1708300200 | 994 | 21 | 2.16 | 973 | 1000 | 955 | 26503 |
| 1708213800 | 973 | -21 | -2.11 | 994 | 999 | 941 | 17635 |
| 1708127400 | 994 | -12 | -1.19 | 1006 | 1016 | 972 | 28835 |
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
