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 | -4.56406925 | -7.45962978954 | 61.18358925 | 62.57113468 | 47.2106736 | 96.21054452 | CX |
| 4 | -6.80471825 | -10.7288923569 | 63.42423825 | 116.36967965 | 47.2106736 | 147.39437538 | CX |
| 12 | 34.39194138 | 154.726441274 | 22.22757862 | 132.05603639 | 10.68521967 | 176.72334683 | CX |
| 26 | 39.8737617 | 238.112607298 | 16.7457583 | 132.05603639 | 7.40975006 | 117.85426938 | CX |
| 52 | 43.72241089 | 339.009389756 | 12.89710911 | 132.05603639 | 7.40975006 | 116.75983556 | CX |
| 156 | 43.72241089 | 339.009389756 | 12.89710911 | 132.05603639 | 7.40975006 | 116.75983556 | CX |
| 260 | 43.72241089 | 339.009389756 | 12.89710911 | 132.05603639 | 7.40975006 | 116.75983556 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 58.23393593 | 9.22 | 18.82 | 47.43356023 | 60.71626217 | 47.38254183 | 242 |
| 1715557800 | 49.00898077 | -0.07 | -0.15 | 49.13946134 | 49.89500779 | 48.73826801 | 12 |
| 1715471400 | 49.08075695 | -1.48 | -2.92 | 50.61311955 | 51.10276932 | 47.8692136 | 23 |
| 1715385000 | 50.5561445 | -4.59 | -8.33 | 55.05685904 | 55.63500138 | 49.4918115 | 83 |
| 1715298600 | 55.14844481 | 7.75 | 16.36 | 47.43356023 | 55.19060334 | 47.38254183 | 113 |
| 1715212200 | 47.39641246 | -10.97 | -18.80 | 58.25935148 | 58.98130947 | 47.2106736 | 177 |
| 1715125800 | 58.37132956 | -2.82 | -4.60 | 61.18358925 | 62.57113468 | 58.17889745 | 20 |
| 1715039400 | 61.18857425 | 2.2 | 3.72 | 115.14393065 | 116.36967965 | 55.70667774 | 194 |
| 1714953000 | 58.99208093 | -3.59 | -5.73 | 62.56134447 | 62.73963054 | 56.273814 | 111 |
| 1714866600 | 62.57820937 | -1.98 | -3.06 | 64.47957229 | 68.55817741 | 62.37844063 | 112 |
| 1714780200 | 64.55586693 | -3.38 | -4.98 | 67.93675145 | 68.43127967 | 62.31987581 | 106 |
| 1714693800 | 67.93834227 | 3.56 | 5.53 | 64.30198028 | 68.8908019 | 63.58119278 | 41 |
| 1714607400 | 64.37544183 | 3.38 | 5.54 | 60.78622785 | 64.59574809 | 55.55641631 | 99 |
| 1714521000 | 60.99636733 | -8.03 | -11.64 | 68.88271132 | 69.74897014 | 55.64821268 | 257 |
| 1714434600 | 69.02869794 | -4.31 | -5.88 | 115.14393065 | 116.36967965 | 63.8141096 | 192 |
| 1714348200 | 73.33864358 | -1.15 | -1.54 | 74.49015979 | 78.11430021 | 73.03657044 | 40 |
| 1714261800 | 74.4878703 | -5.38 | -6.74 | 79.9547416 | 80.11099346 | 74.28947856 | 78 |
| 1714175400 | 79.87253065 | 2.25 | 2.89 | 77.57606894 | 81.02103007 | 77.06122596 | 100 |
| 1714089000 | 77.6267173 | 0.24 | 0.32 | 77.49817761 | 80.4048853 | 72.9830819 | 159 |
| 1714002600 | 77.38265532 | -10.38 | -11.83 | 88.13997134 | 93.40708852 | 77.02917686 | 317 |
| 1713916200 | 87.76069865 | -0.55 | -0.63 | 88.27794256 | 88.9334534 | 83.77811779 | 77 |
| 1713829800 | 88.31463572 | 3.95 | 4.68 | 115.14393065 | 116.36967965 | 84.70830323 | 166 |
| 1713743400 | 84.36336847 | -11.15 | -11.67 | 95.45404459 | 96.86978926 | 83.89434415 | 120 |
| 1713657000 | 95.51283813 | 5.43 | 6.03 | 89.69050587 | 95.75261541 | 86.00521576 | 136 |
| 1713570600 | 90.08155723 | 16.05 | 21.68 | 73.9057546 | 90.21425634 | 63.13798557 | 548 |
| 1713484200 | 74.03345134 | 16.88 | 29.54 | 57.28406241 | 74.06579796 | 54.33584706 | 332 |
| 1713397800 | 57.1524194 | -1.43 | -2.44 | 58.53978819 | 61.23748025 | 56.63352648 | 136 |
| 1713311400 | 58.58194139 | -4.94 | -7.78 | 63.42423825 | 65.14457979 | 56.28606782 | 121 |
| 1713225000 | 63.52315718 | 0.54 | 0.85 | 115.14393065 | 116.36967965 | 62.11136133 | 309 |
| 1713138600 | 62.98577573 | -0.37 | -0.58 | 66.41323133 | 69.03821195 | 59.79468156 | 361 |
| 1713052200 | 63.35540271 | -15.59 | -19.75 | 78.5826883 | 78.76597196 | 55.19930485 | 383 |
| 1712965800 | 78.94609136 | -15.98 | -16.83 | 94.83173631 | 99.79126095 | 76.20483556 | 383 |
| 1712879400 | 94.92700814 | -0.48 | -0.50 | 95.29602665 | 96.96459488 | 92.52725766 | 126 |
| 1712793000 | 95.40625342 | 4.4 | 4.84 | 90.90795659 | 100.04544846 | 87.02945435 | 72 |
| 1712706600 | 91.00546587 | -24.02 | -20.88 | 115.14393065 | 116.36967965 | 89.15890653 | 364 |
| 1712620200 | 115.02218901 | 20.97 | 22.30 | 17.71565536 | 118.64339543 | 17.65936139 | 282 |
| 1712533800 | 94.04891583 | 6.12 | 6.96 | 87.72396849 | 94.12050298 | 87.51006754 | 76 |
| 1712447400 | 87.92871719 | 11.22 | 14.63 | 76.44119977 | 88.42999851 | 67.75327918 | 406 |
| 1712361000 | 76.70554495 | -9.65 | -11.18 | 86.43169561 | 86.43169561 | 75.8696567 | 328 |
| 1712274600 | 86.358254 | -8.2 | -8.67 | 94.182344 | 94.85569786 | 79.25572494 | 414 |
| 1712188200 | 94.55392818 | -7 | -6.89 | 101.82573217 | 107.54108503 | 94.51346426 | 236 |
| 1712101800 | 101.55030308 | -8.1 | -7.39 | 109.38944938 | 109.38944938 | 96.88194031 | 403 |
| 1712015400 | 109.65432167 | 0.95 | 0.88 | 17.71565536 | 132.05603639 | 17.65936139 | 1560 |
| 1711929000 | 108.69970355 | 53.24 | 95.99 | 55.4651163 | 109.76328231 | 55.4651163 | 866 |
| 1711842600 | 55.4611638 | 1.58 | 2.93 | 53.81539707 | 55.4953134 | 46.03221177 | 210 |
| 1711756200 | 53.88313817 | -2.5 | -4.44 | 56.35530629 | 57.33126619 | 53.74262152 | 35 |
| 1711669800 | 56.38742173 | 3.42 | 6.46 | 53.05747853 | 60.6788662 | 53.05717536 | 90 |
| 1711583400 | 52.96334424 | 6.79 | 14.70 | 46.18502308 | 54.45840414 | 46.07352974 | 152 |
| 1711497000 | 46.17407974 | 9.21 | 24.91 | 37.2831253 | 47.2021699 | 37.2785463 | 196 |
| 1711410600 | 36.96496093 | -0.36 | -0.96 | 17.71565536 | 38.17360658 | 17.65936139 | 132 |
| 1711324200 | 37.32396623 | 3.3 | 9.71 | 33.93763919 | 37.51758324 | 33.27816361 | 50 |
| 1711237800 | 34.01958525 | 1.22 | 3.71 | 32.91931092 | 34.5838037 | 32.18166305 | 11 |
| 1711151400 | 32.80321993 | -4.34 | -11.68 | 37.17976752 | 37.65357058 | 32.20180136 | 83 |
| 1711065000 | 37.14286299 | -0.26 | -0.71 | 37.29920205 | 38.11992892 | 36.28289183 | 0 |
| 1710978600 | 37.40768221 | 3.76 | 11.18 | 33.49954017 | 37.5752947 | 32.49839546 | 37 |
| 1710892200 | 33.64554485 | -7.09 | -17.41 | 40.66684304 | 40.86656425 | 31.40498544 | 54 |
| 1710805800 | 40.73711532 | -3.59 | -8.11 | 17.71565536 | 43.97500244 | 17.65936139 | 60 |
| 1710719400 | 44.33082862 | 4.66 | 11.73 | 40.00460732 | 44.65154848 | 37.53725255 | 94 |
| 1710633000 | 39.6752576 | 3.5 | 9.68 | 36.22625729 | 43.37365358 | 36.22625729 | 149 |
| 1710546600 | 36.17308021 | 0.35 | 0.97 | 17.71565536 | 36.72114607 | 17.65936139 | 97 |
| 1710460200 | 35.82592298 | -0.34 | -0.93 | 36.12290934 | 36.58443838 | 34.22416303 | 17 |
| 1710373800 | 36.16162861 | -1.46 | -3.88 | 37.65393498 | 39.4141038 | 35.402351 | 73 |
| 1710287400 | 37.62145902 | -3.21 | -7.85 | 40.86540854 | 41.05461093 | 37.29529334 | 66 |
| 1710201000 | 40.82808973 | 7.83 | 23.73 | 17.71565536 | 40.93563212 | 17.65936139 | 86 |
| 1710114600 | 32.99872934 | -4.9 | -12.94 | 37.83834859 | 37.97099421 | 32.3164738 | 84 |
| 1710028200 | 37.90317176 | -3.15 | -7.66 | 41.03976866 | 41.41168057 | 35.93153682 | 102 |
| 1709941800 | 41.04883664 | -9.97 | -19.54 | 51.16572502 | 53.90281425 | 40.94560932 | 133 |
| 1709855400 | 51.01954666 | -1.49 | -2.84 | 53.19640434 | 54.71201407 | 50.51758392 | 58 |
| 1709769000 | 52.50976096 | 6.92 | 15.18 | 45.74767399 | 53.07078274 | 45.05525565 | 96 |
| 1709682600 | 45.59011926 | -2.43 | -5.06 | 49.44860504 | 50.96862498 | 42.59426903 | 137 |
| 1709596200 | 48.02115708 | 5.14 | 11.98 | 17.71565536 | 51.07397057 | 17.65936139 | 129 |
| 1709509800 | 42.88434586 | 4.22 | 10.92 | 38.64513635 | 43.7396225 | 37.70589892 | 77 |
| 1709423400 | 38.66072658 | -3.65 | -8.63 | 42.30401476 | 44.10743372 | 36.85281324 | 197 |
| 1709337000 | 42.31436841 | 8.76 | 26.12 | 33.42331888 | 42.44563786 | 32.9928546 | 443 |
| 1709250600 | 33.54979965 | 11.72 | 53.68 | 22.00024134 | 34.62083523 | 21.92443799 | 320 |
| 1709164200 | 21.83073657 | 1.45 | 7.13 | 20.3996013 | 23.66641547 | 20.1542058 | 53 |
| 1709077800 | 20.3779117 | 2.67 | 15.10 | 17.71565536 | 20.41922938 | 17.65936139 | 45 |
| 1708991400 | 17.70500967 | 1.98 | 12.58 | 10.82179332 | 18.46288724 | 10.68521967 | 68 |
| 1708905000 | 15.72670153 | -0.24 | -1.53 | 15.9841206 | 16.20955097 | 15.63690042 | 19 |
| 1708818600 | 15.97108995 | -0.5 | -3.06 | 16.46216183 | 16.99666843 | 14.88256272 | 81 |
| 1708732200 | 16.47551396 | -1.5 | -8.32 | 17.40805216 | 17.75525236 | 16.37866877 | 17 |
| 1708645800 | 17.97095197 | -1.22 | -6.37 | 19.07915073 | 19.55186722 | 17.91926269 | 20 |
| 1708559400 | 19.1925859 | -2.54 | -11.68 | 21.69792229 | 22.48547061 | 18.54086044 | 86 |
| 1708473000 | 21.73158248 | -0.5 | -2.25 | 22.22757862 | 23.97578337 | 20.97374492 | 86 |
| 1708386600 | 22.23097372 | 1.77 | 8.66 | 10.82179332 | 22.49707423 | 10.68521967 | 56 |
| 1708300200 | 20.45993729 | 2.78 | 15.73 | 17.6684663 | 20.5940212 | 17.59842456 | 39 |
| 1708213800 | 17.67924587 | 0.35 | 2.01 | 17.28263656 | 17.6822261 | 16.8879593 | 9 |
| 1708127400 | 17.33011684 | -1.9 | -9.87 | 19.23206775 | 19.57453987 | 16.77425851 | 89 |
| 1708041000 | 19.22751008 | 0.48 | 2.54 | 18.69800289 | 22.28744307 | 18.09266415 | 240 |
| 1707954600 | 18.75138709 | 4.76 | 33.98 | 13.98408593 | 18.7563014 | 13.26106366 | 171 |
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
