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 | -3.07 | -7.38691049086 | 41.56 | 43.41 | 35.33 | 11992.094458 | CX |
| 4 | -15.07 | -28.1366691561 | 53.56 | 57.15 | 33.11 | 16285.4368172 | CX |
| 12 | -15.2 | -28.3106723785 | 53.69 | 80.85 | 33.11 | 20294.7645869 | CX |
| 26 | 5.34 | 16.1085972851 | 33.15 | 80.85 | 31.52 | 20474.2915534 | CX |
| 52 | -3.2 | -7.6757016071 | 41.69 | 80.85 | 20.01 | 13119.3412104 | CX |
| 156 | -142.59743133 | -78.7450737374 | 181.08743133 | 541.46553864 | 20.01 | 17577.7549728 | CX |
| 260 | 24.5589913 | 176.290115302 | 13.9310087 | 541.46553864 | 6.370431 | 42907.2627407 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 38.72 | 0.16 | 0.41 | 38.39 | 39.06 | 35.33 | 18257 |
| 1714521000 | 38.56 | -1.56 | -3.89 | 40.02 | 40.52 | 36.59 | 20250 |
| 1714434600 | 40.12 | -0.42 | -1.04 | 40.6 | 40.77 | 39.21 | 16846 |
| 1714348200 | 40.54 | -0.93 | -2.24 | 41.4 | 42.49 | 40.31 | 5098 |
| 1714261800 | 41.47 | -0.51 | -1.21 | 42.06 | 42.81 | 40.81 | 6473 |
| 1714175400 | 41.98 | -0.91 | -2.12 | 42.81 | 43.39 | 41.72 | 7888 |
| 1714089000 | 42.89 | 1.43 | 3.45 | 41.56 | 43.41 | 40.73 | 9129 |
| 1714002600 | 41.46 | -2.5 | -5.69 | 44.07 | 45.39 | 41.09 | 9138 |
| 1713916200 | 43.96 | -1.17 | -2.59 | 44.92 | 45.5 | 43.78 | 7854 |
| 1713829800 | 45.13 | 1.8 | 4.15 | 44.69 | 45.35 | 43.28 | 7394 |
| 1713743400 | 43.33 | -1.13 | -2.54 | 44.17 | 44.69 | 37.36 | 8495 |
| 1713657000 | 44.46 | 3.27 | 7.94 | 41.19 | 45.46 | 40.43 | 9291 |
| 1713570600 | 41.19 | 0.39 | 0.96 | 40.75 | 41.72 | 37.4 | 19209 |
| 1713484200 | 40.8 | 1.15 | 2.90 | 39.68 | 41.24 | 38.68 | 10993 |
| 1713397800 | 39.65 | -0.78 | -1.93 | 40.18 | 41.15 | 38.3 | 16942 |
| 1713311400 | 40.43 | 0.56 | 1.40 | 39.71 | 40.97 | 38.15 | 18944 |
| 1713225000 | 39.87 | -1.54 | -3.72 | 40.99 | 43.42 | 38.65 | 54206 |
| 1713138600 | 41.41 | 3.35 | 8.80 | 37.88 | 42.9 | 36.36 | 37970 |
| 1713052200 | 38.06 | -5.57 | -12.77 | 43.46 | 43.65 | 33.11 | 54848 |
| 1712965800 | 43.63 | -8.29 | -15.97 | 51.89 | 52.28 | 39.66 | 46154 |
| 1712879400 | 51.92 | -0.9 | -1.70 | 52.74 | 53.77 | 51.01 | 8224 |
| 1712793000 | 52.82 | -1.01 | -1.88 | 53.64 | 54.05 | 50.75 | 13033 |
| 1712706600 | 53.83 | -2.99 | -5.26 | 56.81 | 57.15 | 53.51 | 7423 |
| 1712620200 | 56.82 | 2.69 | 4.97 | 54.2 | 57.13 | 52.62 | 14908 |
| 1712533800 | 54.13 | -0.6 | -1.10 | 54.74 | 55.19 | 53.48 | 5463 |
| 1712447400 | 54.73 | 0.93 | 1.73 | 53.62 | 54.98 | 53.49 | 4795 |
| 1712361000 | 53.8 | -0.94 | -1.72 | 54.66 | 54.85 | 51.5 | 10218 |
| 1712274600 | 54.74 | 0.82 | 1.52 | 53.56 | 55.91 | 52.77 | 6535 |
| 1712188200 | 53.92 | 0.14 | 0.26 | 53.79 | 55.77 | 51.93 | 8044 |
| 1712101800 | 53.78 | -3.85 | -6.68 | 57.43 | 57.45 | 52.25 | 18593 |
| 1712015400 | 57.63 | -2.51 | -4.17 | 60.08 | 60.46 | 55.7 | 8716 |
| 1711929000 | 60.14 | 1.15 | 1.95 | 58.98 | 60.5 | 58.78 | 5774 |
| 1711842600 | 58.99 | -2.03 | -3.33 | 60.85 | 61.37 | 58.65 | 13102 |
| 1711756200 | 61.02 | -0.2 | -0.33 | 61.14 | 62.74 | 59.41 | 21966 |
| 1711669800 | 61.22 | 0.43 | 0.71 | 60.87 | 61.72 | 59.29 | 15849 |
| 1711583400 | 60.79 | -2.68 | -4.22 | 63.61 | 63.9 | 59.78 | 17915 |
| 1711497000 | 63.47 | 0.33 | 0.52 | 63.53 | 64.85 | 61.22 | 24855 |
| 1711410600 | 63.14 | 1 | 1.61 | 61.85 | 64.32 | 61.52 | 17646 |
| 1711324200 | 62.14 | 3.22 | 5.47 | 59.66 | 62.37 | 58.95 | 10969 |
| 1711237800 | 58.92 | 0.28 | 0.48 | 58.92 | 61.12 | 58.14 | 5456 |
| 1711151400 | 58.64 | -1.59 | -2.64 | 60.28 | 61.45 | 56.91 | 9913 |
| 1711065000 | 60.23 | -0.63 | -1.04 | 61.02 | 62.34 | 59.08 | 13681 |
| 1710978600 | 60.86 | 5.72 | 10.37 | 55.42 | 61.74 | 53.99 | 23642 |
| 1710892200 | 55.14 | -5.41 | -8.93 | 60.51 | 61.46 | 53.86 | 35516 |
| 1710805800 | 60.55 | -3.91 | -6.07 | 64.38 | 65.04 | 58.27 | 69166 |
| 1710719400 | 64.46 | 2.2 | 3.53 | 62.7 | 65.13 | 58.58 | 29860 |
| 1710633000 | 62.26 | -7.06 | -10.18 | 69.15 | 74.2 | 61 | 23796 |
| 1710546600 | 69.32 | -5.79 | -7.71 | 75.7 | 80.85 | 64.53 | 50718 |
| 1710460200 | 75.11 | 1.81 | 2.47 | 73.33 | 75.21 | 67.34 | 15116 |
| 1710373800 | 73.3 | 1.19 | 1.65 | 71.97 | 77.89 | 71.26 | 36889 |
| 1710287400 | 72.11 | 1.6 | 2.27 | 70.33 | 72.84 | 66.54 | 48213 |
| 1710201000 | 70.51 | 3.55 | 5.30 | 67.04 | 72.86 | 63.33 | 58567 |
| 1710114600 | 66.96 | -1.27 | -1.86 | 68.64 | 70.02 | 65.24 | 16757 |
| 1710028200 | 68.23 | 0.64 | 0.95 | 67.64 | 71 | 66.27 | 15875 |
| 1709941800 | 67.59 | 0.14 | 0.21 | 67.66 | 71.62 | 64.3 | 28954 |
| 1709855400 | 67.45 | 3.06 | 4.75 | 65.21 | 67.87 | 64.53 | 31091 |
| 1709769000 | 64.39 | 2.9 | 4.72 | 61.21 | 64.65 | 58.84 | 35913 |
| 1709682600 | 61.49 | -6.95 | -10.15 | 68.38 | 68.57 | 54 | 49727 |
| 1709596200 | 68.44 | -3.19 | -4.45 | 70.86 | 71.44 | 66.24 | 60232 |
| 1709509800 | 71.63 | 5.49 | 8.30 | 67.8 | 75 | 64.87 | 59698 |
| 1709423400 | 66.14 | 2.74 | 4.32 | 63.21 | 66.42 | 63.14 | 31618 |
| 1709337000 | 63.4 | 2.99 | 4.95 | 60.25 | 63.55 | 60.15 | 19887 |
| 1709250600 | 60.41 | 0.56 | 0.94 | 59.84 | 63.7 | 58.74 | 32610 |
| 1709164200 | 59.85 | -0.36 | -0.60 | 60.09 | 62.83 | 56.36 | 31838 |
| 1709077800 | 60.21 | -0.27 | -0.45 | 61.95 | 62.2 | 58.37 | 15238 |
| 1708991400 | 60.48 | 2.8 | 4.85 | 57.69 | 60.69 | 56.98 | 17588 |
| 1708905000 | 57.68 | -0.61 | -1.05 | 58.33 | 58.34 | 56.04 | 15104 |
| 1708818600 | 58.29 | 1.98 | 3.52 | 56.21 | 58.69 | 55 | 7041 |
| 1708732200 | 56.31 | -0.97 | -1.69 | 57.45 | 58.21 | 55.25 | 7875 |
| 1708645800 | 57.28 | -0.31 | -0.54 | 57.54 | 58.97 | 56.21 | 13247 |
| 1708559400 | 57.59 | -2.54 | -4.22 | 59.98 | 60.05 | 40.05 | 11299 |
| 1708473000 | 60.13 | -0.6 | -0.99 | 60.91 | 61.88 | 57.35 | 13824 |
| 1708386600 | 60.73 | 1.32 | 2.22 | 59.62 | 61.75 | 59.07 | 26956 |
| 1708300200 | 59.41 | 1.41 | 2.43 | 58.07 | 60 | 57.34 | 6628 |
| 1708213800 | 58 | -1.4 | -2.36 | 59.24 | 59.36 | 56.06 | 8328 |
| 1708127400 | 59.4 | -1.51 | -2.48 | 60.97 | 62.81 | 58.06 | 10225 |
| 1708041000 | 60.91 | 0.05 | 0.08 | 60.87 | 61.23 | 58.76 | 17717 |
| 1707954600 | 60.86 | 1.69 | 2.86 | 59.26 | 60.99 | 58.12 | 12253 |
| 1707868200 | 59.17 | 1.38 | 2.39 | 58 | 61.1 | 57.67 | 16659 |
| 1707781800 | 57.79 | 1.97 | 3.53 | 55.95 | 59.01 | 55.15 | 10357 |
| 1707695400 | 55.82 | -0.99 | -1.74 | 56.89 | 57.12 | 55.09 | 7960 |
| 1707609000 | 56.81 | 1.39 | 2.51 | 55.44 | 57.95 | 55.04 | 7881 |
| 1707522600 | 55.42 | 1.45 | 2.69 | 54.05 | 55.42 | 53.81 | 10453 |
| 1707436200 | 53.97 | 0.55 | 1.03 | 53.69 | 80.12 | 52.82 | 13945 |
| 1707349800 | 53.42 | 0.93 | 1.77 | 52.51 | 53.62 | 50.54 | 10198 |
| 1707263400 | 52.49 | -0.71 | -1.33 | 53.14 | 53.76 | 52.22 | 5759 |
| 1707177000 | 53.2 | -0.17 | -0.32 | 53.5 | 58.5 | 52.33 | 4193 |
| 1707090600 | 53.37 | -0.55 | -1.02 | 53.96 | 54.36 | 51.52 | 5019 |
| 1707004200 | 53.92 | -1.42 | -2.57 | 55.4 | 55.8 | 53.9 | 5389 |
| 1706917800 | 55.34 | 1.91 | 3.57 | 53.49 | 57.06 | 53.49 | 15653 |
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
