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 | -2.7932252 | -8.36541523893 | 33.39015602 | 36.6484169 | 28.23401112 | 10439.9601561 | CX |
| 4 | -11.20581801 | -26.8064142279 | 41.80274883 | 46.09267637 | 27.88149594 | 9887.41379492 | CX |
| 12 | -11.70764283 | -27.6746503271 | 42.30457365 | 59.72157373 | 27.88149594 | 8810.54840709 | CX |
| 26 | 3.94573042 | 14.8050757969 | 26.6512004 | 63.0925491 | 23.1298242 | 11189.2071695 | CX |
| 52 | -2.63069508 | -7.91719242271 | 33.2276259 | 63.0925491 | 17.820891 | 9633.38839736 | CX |
| 156 | -101.10762786 | -76.7685104247 | 131.70455868 | 405.08028262 | 16.22907 | 20096.0213623 | CX |
| 260 | 19.82867114 | 184.139979247 | 10.76825968 | 405.08028262 | 5.03477742 | 44970.2683519 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 30.90047415 | 0.18 | 0.60 | 30.68066752 | 31.09677579 | 28.23401112 | 13518 |
| 1714521000 | 30.71671113 | -1.2 | -3.76 | 31.92522152 | 32.30230014 | 29.27354157 | 14304 |
| 1714434600 | 31.916216 | -0.51 | -1.56 | 30.98328729 | 36.6484169 | 29.69542108 | 12738 |
| 1714348200 | 32.42299144 | -0.53 | -1.61 | 32.84509028 | 33.60037369 | 32.3922018 | 5850 |
| 1714261800 | 32.9551908 | -0.59 | -1.75 | 33.6921288 | 34.2127259 | 32.68344296 | 11605 |
| 1714175400 | 33.54062526 | -0.74 | -2.15 | 34.23319064 | 34.5886058 | 33.48772338 | 6740 |
| 1714089000 | 34.27725875 | 0.85 | 2.55 | 33.39015602 | 34.682648 | 32.6689286 | 8322 |
| 1714002600 | 33.42527856 | -1.93 | -5.45 | 35.25317864 | 36.53440377 | 33.06704085 | 12419 |
| 1713916200 | 35.35327497 | -1.16 | -3.17 | 36.39950785 | 36.76594668 | 35.18826576 | 10164 |
| 1713829800 | 36.5119954 | 1.49 | 4.25 | 30.98328729 | 36.73130625 | 29.69542108 | 7728 |
| 1713743400 | 35.02468359 | -1.06 | -2.93 | 36.60866343 | 37.14326546 | 34.6173331 | 10530 |
| 1713657000 | 36.0826827 | 2.87 | 8.65 | 33.27972396 | 36.6459093 | 32.7591424 | 4826 |
| 1713570600 | 33.20953695 | 0.36 | 1.09 | 32.80861864 | 33.6076167 | 30.25883328 | 3940 |
| 1713484200 | 32.85128152 | 1.02 | 3.19 | 32.03206347 | 33.1339214 | 31.1952386 | 4737 |
| 1713397800 | 31.83436966 | -0.78 | -2.38 | 32.46565848 | 33.03948921 | 30.73893525 | 4522 |
| 1713311400 | 32.61031488 | 0.56 | 1.76 | 31.88472156 | 32.87807088 | 30.77950264 | 7069 |
| 1713225000 | 32.04643667 | -1.28 | -3.85 | 30.98328729 | 34.77183045 | 29.69542108 | 11895 |
| 1713138600 | 33.3285561 | 2.21 | 7.11 | 30.98328729 | 33.677225 | 29.69542108 | 19778 |
| 1713052200 | 31.115951 | -4.1 | -11.65 | 35.05641394 | 35.10279504 | 27.88149594 | 36497 |
| 1712965800 | 35.2197625 | -6.08 | -14.73 | 41.2201889 | 41.68662718 | 32.9477486 | 24286 |
| 1712879400 | 41.303655 | -0.81 | -1.92 | 42.31044501 | 42.903 | 40.66844136 | 5067 |
| 1712793000 | 42.11351368 | -0.21 | -0.50 | 42.32748648 | 42.62806149 | 40.75648599 | 6551 |
| 1712706600 | 42.32613624 | -2.47 | -5.52 | 45.14924 | 46.09267637 | 41.92388193 | 6291 |
| 1712620200 | 44.79925827 | 2.07 | 4.85 | 41.80274883 | 45.32104 | 41.6949039 | 7460 |
| 1712533800 | 42.72689333 | -0.34 | -0.79 | 43.01712558 | 43.5460146 | 42.30566536 | 4541 |
| 1712447400 | 43.0679886 | 0.66 | 1.55 | 42.2374211 | 43.3339253 | 42.2374211 | 3896 |
| 1712361000 | 42.41031137 | -0.77 | -1.79 | 43.24021009 | 43.35217194 | 40.96034972 | 4712 |
| 1712274600 | 43.18386576 | 0.63 | 1.48 | 41.80274883 | 44.4768896 | 41.6949039 | 6848 |
| 1712188200 | 42.5552688 | -0.26 | -0.61 | 42.7081994 | 44.27703216 | 41.46983646 | 5840 |
| 1712101800 | 42.81805398 | -3.23 | -7.02 | 45.82745468 | 45.82745468 | 41.6659852 | 13736 |
| 1712015400 | 46.05032124 | -1.27 | -2.68 | 49.85975096 | 50.88386565 | 44.4144041 | 8967 |
| 1711929000 | 47.3186649 | 0.81 | 1.75 | 46.49115764 | 47.7914728 | 46.49115764 | 3753 |
| 1711842600 | 46.50429615 | -1.8 | -3.72 | 47.8510561 | 48.4394225 | 46.36148469 | 6547 |
| 1711756200 | 48.30148368 | -0.2 | -0.42 | 48.1630874 | 49.0213949 | 47.07666473 | 7465 |
| 1711669800 | 48.50548915 | 0.3 | 0.62 | 48.19009125 | 48.98358848 | 47.20343904 | 5915 |
| 1711583400 | 48.2059422 | -1.73 | -3.46 | 49.60999098 | 50.27538054 | 47.46277519 | 11942 |
| 1711497000 | 49.93119114 | 0.24 | 0.48 | 49.85975096 | 50.88386565 | 48.87121925 | 8610 |
| 1711410600 | 49.69473555 | 0.46 | 0.94 | 47.44740287 | 50.5071154 | 42.7109454 | 6188 |
| 1711324200 | 49.22979354 | 1.83 | 3.87 | 47.62716822 | 49.49459475 | 46.862684 | 4138 |
| 1711237800 | 47.39686688 | 0.81 | 1.73 | 46.6427814 | 48.93658952 | 46.0957737 | 4361 |
| 1711151400 | 46.59111996 | -0.94 | -1.98 | 47.93026004 | 48.716124 | 45.22013208 | 3460 |
| 1711065000 | 47.53134 | -0.13 | -0.27 | 46.83618726 | 48.99605216 | 46.83618726 | 6972 |
| 1710978600 | 47.66164634 | 4.62 | 10.72 | 43.39189442 | 47.876607 | 42.51886086 | 12480 |
| 1710892200 | 43.0460706 | -4.63 | -9.71 | 47.44740287 | 47.72180046 | 42.42335779 | 12097 |
| 1710805800 | 47.67675198 | -2.71 | -5.37 | 42.79271337 | 55.28811691 | 42.66635 | 5145 |
| 1710719400 | 50.38486704 | 1.58 | 3.23 | 49.3792873 | 51.07709843 | 46.2962409 | 7078 |
| 1710633000 | 48.80629396 | -5.8 | -10.62 | 54.1614696 | 55.38817944 | 47.80335966 | 5709 |
| 1710546600 | 54.60489136 | -5.08 | -8.52 | 42.79271337 | 56.93955414 | 42.66635 | 16166 |
| 1710460200 | 59.6888923 | 2.21 | 3.85 | 57.1501376 | 59.72157373 | 53.05376536 | 5817 |
| 1710373800 | 57.47442593 | 1.41 | 2.51 | 55.8426039 | 59.4756248 | 55.6443184 | 16788 |
| 1710287400 | 56.066094 | 1.85 | 3.41 | 54.20351426 | 56.55447035 | 52.08590209 | 9827 |
| 1710201000 | 54.21871296 | 2.43 | 4.68 | 42.79271337 | 55.78811584 | 42.66635 | 18004 |
| 1710114600 | 51.79302972 | -1.23 | -2.32 | 53.55323298 | 54.34404958 | 50.83287867 | 5461 |
| 1710028200 | 53.0209644 | 0.46 | 0.88 | 52.27453115 | 54.37148657 | 51.618411 | 5195 |
| 1709941800 | 52.55681493 | -0.14 | -0.26 | 52.98902388 | 54.07810217 | 49.9491279 | 5419 |
| 1709855400 | 52.69222158 | 2.33 | 4.63 | 51.88559247 | 52.92245304 | 50.79311568 | 7903 |
| 1709769000 | 50.36115708 | 2.03 | 4.20 | 48.1537056 | 50.72654344 | 46.35206784 | 7544 |
| 1709682600 | 48.3328359 | -5.47 | -10.16 | 53.45046918 | 53.55939456 | 42.30688408 | 13257 |
| 1709596200 | 53.80142544 | -3.13 | -5.49 | 42.79271337 | 55.28811691 | 42.66635 | 30556 |
| 1709509800 | 56.92728175 | 4.76 | 9.12 | 57.37065582 | 57.37065582 | 52.8628275 | 26873 |
| 1709423400 | 52.17031365 | 2.11 | 4.22 | 49.95631786 | 52.21438335 | 49.89283315 | 8023 |
| 1709337000 | 50.05784394 | 2.23 | 4.66 | 47.62417757 | 50.17972488 | 47.62417757 | 4779 |
| 1709250600 | 47.82757993 | 1.61 | 3.48 | 46.207497 | 49.49794933 | 45.8405506 | 12031 |
| 1709164200 | 46.21937375 | -0.91 | -1.93 | 47.20950702 | 49.4928 | 44.82161068 | 12243 |
| 1709077800 | 47.12842602 | -0.3 | -0.63 | 47.9956736 | 48.0085144 | 45.39822365 | 12629 |
| 1708991400 | 47.42858082 | 1.97 | 4.33 | 42.79271337 | 47.7906 | 42.66635 | 6126 |
| 1708905000 | 45.46041822 | -0.63 | -1.37 | 46.05374319 | 46.05374319 | 44.81630342 | 2482 |
| 1708818600 | 46.0931133 | 1.65 | 3.72 | 44.18259888 | 46.25686926 | 43.49058714 | 3543 |
| 1708732200 | 44.43884343 | -0.92 | -2.04 | 45.56033964 | 45.8562543 | 43.68126408 | 4263 |
| 1708645800 | 45.363416 | -0.3 | -0.66 | 45.5056488 | 46.51569342 | 44.66727684 | 6122 |
| 1708559400 | 45.66448016 | -1.85 | -3.90 | 47.52585324 | 47.57001274 | 44.14508259 | 5739 |
| 1708473000 | 47.51900916 | -0.71 | -1.48 | 48.42838297 | 49.0142964 | 45.6666787 | 7451 |
| 1708386600 | 48.2334081 | 0.91 | 1.92 | 42.79271337 | 49.03118028 | 42.66635 | 7495 |
| 1708300200 | 47.3243843 | 1.27 | 2.77 | 46.3472099 | 47.63449708 | 45.5033507 | 4844 |
| 1708213800 | 46.04973836 | -0.98 | -2.08 | 46.85617095 | 46.90608825 | 44.5235784 | 4154 |
| 1708127400 | 47.0258016 | -0.95 | -1.97 | 48.1923117 | 49.72225922 | 46.25252184 | 4656 |
| 1708041000 | 47.97213104 | -0.33 | -0.69 | 48.19723278 | 48.43978971 | 46.87198362 | 6238 |
| 1707954600 | 48.30556416 | 1.3 | 2.76 | 47.06474475 | 48.30556416 | 46.1110655 | 4847 |
| 1707868200 | 47.00601936 | 1.54 | 3.38 | 45.95115052 | 48.15076818 | 45.45766306 | 9268 |
| 1707781800 | 45.468177 | 1.78 | 4.08 | 42.79271337 | 46.5608274 | 42.66635 | 4659 |
| 1707695400 | 43.68617636 | -0.93 | -2.07 | 44.6503946 | 45.86072773 | 43.26136459 | 3161 |
| 1707609000 | 44.6118624 | 1.48 | 3.43 | 43.22371278 | 45.21608148 | 43.0539193 | 7358 |
| 1707522600 | 43.13042409 | 0.31 | 0.73 | 42.79271337 | 43.68324096 | 42.6222972 | 5947 |
| 1707436200 | 42.81791544 | 0.47 | 1.10 | 42.30457365 | 44.1345294 | 42.10265 | 5940 |
| 1707349800 | 42.35145135 | 0.61 | 1.47 | 41.65290822 | 42.4181835 | 40.33198096 | 2557 |
| 1707263400 | 41.7376274 | -0.7 | -1.64 | 42.59465508 | 42.805 | 41.64814224 | 2524 |
| 1707177000 | 42.43462439 | 0.14 | 0.34 | 48.84461 | 49.40295493 | 41.93040438 | 1883 |
| 1707090600 | 42.28984584 | -0.19 | -0.44 | 42.5819598 | 42.98792886 | 41.80144959 | 2480 |
| 1707004200 | 42.47517906 | -1.27 | -2.90 | 43.7776983 | 44.10146776 | 42.47517906 | 1586 |
| 1706917800 | 43.74375453 | 1.9 | 4.53 | 41.9597276 | 44.75695984 | 41.9597276 | 8269 |
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
