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 | -2 | -0.727272727273 | 275 | 286 | 253 | 58454.4201824 | CX |
| 4 | -10 | -3.53356890459 | 283 | 376 | 248 | 136386.862835 | CX |
| 12 | -150 | -35.4609929078 | 423 | 616 | 244 | 162114.405389 | CX |
| 26 | 54.8 | 25.1145737855 | 218.2 | 616 | 181 | 251692.917808 | CX |
| 52 | 43.2 | 18.7989556136 | 229.8 | 616 | 153.1 | 212124.277857 | CX |
| 156 | -150.5 | -35.5371900826 | 423.5 | 2140 | 127 | 200764.872804 | CX |
| 260 | -150.5 | -35.5371900826 | 423.5 | 2140 | 127 | 200764.872804 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 273 | 18 | 7.06 | 255 | 273 | 253 | 100372 |
| 1715730600 | 255 | -9 | -3.41 | 264 | 267 | 255 | 50148 |
| 1715644200 | 264 | -2 | -0.75 | 266 | 271 | 254 | 67870 |
| 1715557800 | 266 | -5 | -1.85 | 271 | 275 | 266 | 49398 |
| 1715471400 | 271 | -3 | -1.09 | 274 | 276 | 271 | 31907 |
| 1715385000 | 274 | -8 | -2.84 | 282 | 286 | 270 | 51173 |
| 1715298600 | 282 | 8 | 2.92 | 275 | 286 | 270 | 58309 |
| 1715212200 | 274 | -5 | -1.79 | 278 | 282 | 269 | 57390 |
| 1715125800 | 279 | -2 | -0.71 | 281 | 288 | 277 | 119514 |
| 1715039400 | 281 | -9 | -3.10 | 290 | 295 | 279 | 375956 |
| 1714953000 | 290 | 5 | 1.75 | 285 | 296 | 279 | 279669 |
| 1714866600 | 285 | 1 | 0.35 | 285 | 289 | 279 | 92481 |
| 1714780200 | 284 | 10 | 3.65 | 272 | 285 | 270 | 172848 |
| 1714693800 | 274 | 5 | 1.86 | 269 | 275 | 259 | 71338 |
| 1714607400 | 269 | 3 | 1.13 | 267 | 269 | 248 | 119172 |
| 1714521000 | 266 | -18 | -6.34 | 284 | 287 | 258 | 140167 |
| 1714434600 | 284 | -12 | -4.05 | 303 | 317 | 275 | 421827 |
| 1714348200 | 296 | -13 | -4.21 | 309 | 313 | 294 | 561059 |
| 1714261800 | 309 | 26 | 9.19 | 283 | 376 | 273 | 367280 |
| 1714175400 | 283 | -8 | -2.75 | 291 | 291 | 278 | 14573 |
| 1714089000 | 291 | -1 | -0.34 | 292 | 298 | 280 | 95065 |
| 1714002600 | 292 | -21 | -6.71 | 313 | 322 | 292 | 51339 |
| 1713916200 | 313 | -6 | -1.88 | 319 | 321 | 308 | 46712 |
| 1713829800 | 319 | 5 | 1.59 | 303 | 323 | 291 | 200196 |
| 1713743400 | 314 | -5 | -1.57 | 319 | 320 | 308 | 68446 |
| 1713657000 | 319 | 25 | 8.50 | 295 | 320 | 293 | 58229 |
| 1713570600 | 294 | 2 | 0.68 | 292 | 300 | 271 | 59108 |
| 1713484200 | 292 | 9 | 3.18 | 283 | 293 | 273 | 37270 |
| 1713397800 | 283 | -12 | -4.07 | 295 | 297 | 275 | 65959 |
| 1713311400 | 295 | 2 | 0.68 | 293 | 301 | 277 | 138379 |
| 1713225000 | 293 | -16 | -5.18 | 303 | 317 | 282 | 208614 |
| 1713138600 | 309 | 30 | 10.75 | 283 | 309 | 268 | 65832 |
| 1713052200 | 279 | -46 | -14.15 | 325 | 333 | 244 | 190246 |
| 1712965800 | 325 | -62 | -16.02 | 387 | 396 | 315 | 106420 |
| 1712879400 | 387 | -11 | -2.76 | 398 | 398 | 385 | 57106 |
| 1712793000 | 398 | -2 | -0.50 | 400 | 401 | 379 | 56856 |
| 1712706600 | 400 | -16 | -3.85 | 415 | 419 | 393 | 134628 |
| 1712620200 | 416 | 15 | 3.74 | 401 | 418 | 389 | 158633 |
| 1712533800 | 401 | 4 | 1.01 | 397 | 415 | 395 | 76443 |
| 1712447400 | 397 | 5 | 1.28 | 392 | 400 | 391 | 71916 |
| 1712361000 | 392 | -10 | -2.49 | 402 | 404 | 383 | 113115 |
| 1712274600 | 402 | 7 | 1.77 | 395 | 415 | 385 | 297697 |
| 1712188200 | 395 | 1 | 0.25 | 393 | 402 | 379 | 126724 |
| 1712101800 | 394 | -24 | -5.74 | 420 | 420 | 380 | 172980 |
| 1712015400 | 418 | -21 | -4.78 | 443 | 451 | 407 | 198347 |
| 1711929000 | 439 | -12 | -2.66 | 451 | 458 | 437 | 131991 |
| 1711842600 | 451 | -12 | -2.59 | 465 | 469 | 450 | 59958 |
| 1711756200 | 463 | 5 | 1.09 | 458 | 518 | 457 | 141696 |
| 1711669800 | 458 | 6 | 1.33 | 452 | 461 | 444 | 91253 |
| 1711583400 | 452 | -14 | -3.00 | 463 | 479 | 449 | 93672 |
| 1711497000 | 466 | 16 | 3.56 | 454 | 471 | 450 | 178734 |
| 1711410600 | 450 | 4 | 0.90 | 442 | 459 | 442 | 250528 |
| 1711324200 | 446 | 20 | 4.69 | 426 | 450 | 422 | 50646 |
| 1711237800 | 426 | -5 | -1.16 | 431 | 439 | 424 | 70321 |
| 1711151400 | 431 | -14 | -3.15 | 445 | 453 | 418 | 82842 |
| 1711065000 | 445 | 2 | 0.45 | 441 | 452 | 430 | 106373 |
| 1710978600 | 443 | 47 | 11.87 | 404 | 444 | 377 | 152793 |
| 1710892200 | 396 | -54 | -12.00 | 450 | 450 | 389 | 128658 |
| 1710805800 | 450 | -29 | -6.05 | 476 | 479 | 444 | 278361 |
| 1710719400 | 479 | 24 | 5.27 | 459 | 482 | 431 | 192575 |
| 1710633000 | 455 | -54 | -10.61 | 507 | 513 | 444 | 108528 |
| 1710546600 | 509 | -39 | -7.12 | 547 | 554 | 476 | 367595 |
| 1710460200 | 548 | -17 | -3.01 | 565 | 569 | 524 | 217730 |
| 1710373800 | 565 | 12 | 2.17 | 553 | 589 | 538 | 391326 |
| 1710287400 | 553 | 27 | 5.13 | 528 | 557 | 502 | 240143 |
| 1710201000 | 526 | -10 | -1.87 | 536 | 536 | 511 | 377305 |
| 1710114600 | 536 | 2 | 0.37 | 536 | 547 | 520 | 191650 |
| 1710028200 | 534 | 16 | 3.09 | 519 | 553 | 514 | 289608 |
| 1709941800 | 518 | -4 | -0.77 | 522 | 530 | 489 | 168843 |
| 1709855400 | 522 | -8 | -1.51 | 530 | 537 | 509 | 127446 |
| 1709769000 | 530 | 28 | 5.58 | 502 | 534 | 478 | 154793 |
| 1709682600 | 502 | -50 | -9.06 | 551 | 576 | 474 | 165401 |
| 1709596200 | 552 | -35 | -5.96 | 585 | 593 | 535 | 207530 |
| 1709509800 | 587 | 12 | 2.09 | 573 | 602 | 542 | 112165 |
| 1709423400 | 575 | -21 | -3.52 | 596 | 601 | 566 | 123252 |
| 1709337000 | 596 | 41 | 7.39 | 555 | 602 | 554 | 171050 |
| 1709250600 | 555 | -39 | -6.57 | 593 | 598 | 548 | 238968 |
| 1709164200 | 594 | 106 | 21.72 | 488 | 616 | 485 | 252246 |
| 1709077800 | 488 | 3 | 0.62 | 485 | 498 | 469 | 232921 |
| 1708991400 | 485 | -11 | -2.22 | 494 | 541 | 478 | 205349 |
| 1708905000 | 496 | 34 | 7.36 | 462 | 508 | 458 | 301614 |
| 1708818600 | 462 | 0 | 0.00 | 463 | 466 | 449 | 208238 |
| 1708732200 | 462 | 10 | 2.21 | 451 | 490 | 443 | 323148 |
| 1708645800 | 452 | 27 | 6.35 | 423 | 512 | 408 | 371608 |
| 1708559400 | 425 | -1 | -0.23 | 426 | 451 | 408 | 268439 |
| 1708473000 | 426 | 1 | 0.24 | 427 | 456 | 406 | 266774 |
| 1708386600 | 425 | 13 | 3.16 | 412 | 426 | 412 | 203715 |
| 1708300200 | 412 | 8 | 1.98 | 404 | 418 | 398 | 185259 |
| 1708213800 | 404 | -11 | -2.65 | 414 | 417 | 395 | 114447 |
| 1708127400 | 415 | -17 | -3.94 | 432 | 439 | 408 | 196689 |
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
