We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -451 | -28.781110402 | 1567 | 1646 | 1037 | 9456738.75605 | CX |
| 4 | -332 | -22.9281767956 | 1448 | 1646 | 1037 | 5860526.0855 | CX |
| 12 | 159 | 16.6144200627 | 957 | 1877 | 894 | 5492933.07655 | CX |
| 26 | 367.9 | 49.1779173907 | 748.1 | 1877 | 720 | 5714423.12702 | CX |
| 52 | -514 | -31.5337423313 | 1630 | 1877 | 720 | 4979286.38328 | CX |
| 156 | -8839 | -88.7895529884 | 9955 | 18730 | 720 | 3634235.31892 | CX |
| 260 | -5099 | -82.0434432824 | 6215 | 18730 | 720 | 2855007.5347 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713225000 | 1146 | -31 | -2.63 | 1157 | 1221 | 1095 | 16548076 |
| 1713138600 | 1177 | 47 | 4.16 | 1123 | 1184 | 1070 | 11414282 |
| 1713052200 | 1130 | -264 | -18.94 | 1395 | 1395 | 1037 | 10160467 |
| 1712965800 | 1394 | -204 | -12.77 | 1592 | 1646 | 1355 | 8769524 |
| 1712879400 | 1598 | 87 | 5.76 | 1509 | 1623 | 1500 | 6911166 |
| 1712793000 | 1511 | -28 | -1.82 | 1534 | 1554 | 1460 | 5646152 |
| 1712706600 | 1539 | -25 | -1.60 | 1567 | 1621 | 1530 | 6747502 |
| 1712620200 | 1564 | 87 | 5.89 | 1475 | 1608 | 1442 | 6469383 |
| 1712533800 | 1477 | 8 | 0.54 | 1468 | 1491 | 1465 | 1905206 |
| 1712447400 | 1469 | 28 | 1.94 | 1436 | 1472 | 1431 | 1726336 |
| 1712361000 | 1441 | -1 | -0.07 | 1445 | 1453 | 1391 | 2625682 |
| 1712274600 | 1442 | 42 | 3.00 | 1394 | 1452 | 1374 | 3483583 |
| 1712188200 | 1400 | -25 | -1.75 | 1424 | 1436 | 1373 | 3070136 |
| 1712101800 | 1425 | -72 | -4.81 | 1494 | 1494 | 1397 | 4601944 |
| 1712015400 | 1497 | -67 | -4.28 | 1559 | 1582 | 1472 | 2911173 |
| 1711929000 | 1564 | 20 | 1.30 | 1540 | 1571 | 1537 | 2518688 |
| 1711842600 | 1544 | -30 | -1.91 | 1572 | 1582 | 1535 | 3309859 |
| 1711756200 | 1574 | 5 | 0.32 | 1564 | 1617 | 1545 | 6911957 |
| 1711669800 | 1569 | 47 | 3.09 | 1526 | 1596 | 1488 | 4841716 |
| 1711583400 | 1522 | -34 | -2.19 | 1553 | 1575 | 1481 | 5355358 |
| 1711497000 | 1556 | 40 | 2.64 | 1513 | 1568 | 1512 | 6010306 |
| 1711410600 | 1516 | 5 | 0.33 | 1510 | 1536 | 1495 | 8608159 |
| 1711324200 | 1511 | 2 | 0.13 | 1511 | 1519 | 1478 | 4638398 |
| 1711237800 | 1509 | 74 | 5.16 | 1432 | 1540 | 1420 | 5258297 |
| 1711151400 | 1435 | -39 | -2.65 | 1470 | 1481 | 1391 | 4420095 |
| 1711065000 | 1474 | 1 | 0.07 | 1468 | 1497 | 1432 | 5266819 |
| 1710978600 | 1473 | 123 | 9.11 | 1364 | 1488 | 1310 | 7033261 |
| 1710892200 | 1350 | -93 | -6.44 | 1448 | 1452 | 1304 | 6931191 |
| 1710805800 | 1443 | -39 | -2.63 | 1488 | 1515 | 1401 | 4303548 |
| 1710719400 | 1482 | 24 | 1.65 | 1466 | 1494 | 1370 | 5984170 |
| 1710633000 | 1458 | -93 | -6.00 | 1551 | 1570 | 1417 | 6039410 |
| 1710546600 | 1551 | -94 | -5.71 | 1636 | 1662 | 1466 | 11772963 |
| 1710460200 | 1645 | -41 | -2.43 | 1685 | 1715 | 1568 | 6965617 |
| 1710373800 | 1686 | 10 | 0.60 | 1675 | 1724 | 1650 | 6556818 |
| 1710287400 | 1676 | -40 | -2.33 | 1711 | 1732 | 1607 | 6832060 |
| 1710201000 | 1716 | 97 | 5.99 | 1619 | 1751 | 1555 | 13170088 |
| 1710114600 | 1619 | -66 | -3.92 | 1685 | 1714 | 1594 | 6701572 |
| 1710028200 | 1685 | -8 | -0.47 | 1681 | 1717 | 1658 | 102462 |
| 1709941800 | 1693 | -60 | -3.42 | 1750 | 1865 | 1646 | 6597391 |
| 1709855400 | 1753 | 249 | 16.56 | 1504 | 1877 | 1502 | 9258915 |
| 1709769000 | 1504 | 26 | 1.76 | 1482 | 1508 | 1365 | 9191729 |
| 1709682600 | 1478 | -67 | -4.34 | 1540 | 1638 | 1400 | 9391034 |
| 1709596200 | 1545 | 52 | 3.48 | 1496 | 1606 | 1472 | 10811086 |
| 1709509800 | 1493 | -71 | -4.54 | 1515 | 1532 | 1351 | 8171362 |
| 1709423400 | 1564 | 288 | 22.57 | 1277 | 1564 | 1275 | 9210813 |
| 1709337000 | 1276 | 62 | 5.11 | 1212 | 1278 | 1208 | 7370958 |
| 1709250600 | 1214 | 43 | 3.67 | 1171 | 1254 | 1163 | 10896738 |
| 1709164200 | 1171 | 16 | 1.39 | 1146 | 1206 | 1121 | 10085320 |
| 1709077800 | 1155 | 41 | 3.68 | 1116 | 1156 | 1107 | 8217687 |
| 1708991400 | 1114 | 14 | 1.27 | 1100 | 1118 | 1063 | 4789469 |
| 1708905000 | 1100 | -7 | -0.63 | 1106 | 1109 | 1083 | 3605431 |
| 1708818600 | 1107 | -14 | -1.25 | 1120 | 1147 | 1093 | 7041031 |
| 1708732200 | 1121 | 45 | 4.18 | 1085 | 1199 | 1062 | 7182174 |
| 1708645800 | 1076 | 11 | 1.03 | 1066 | 1090 | 1049 | 3927555 |
| 1708559400 | 1065 | -41 | -3.71 | 1101 | 1104 | 1039 | 4903475 |
| 1708473000 | 1106 | 6 | 0.55 | 1098 | 1113 | 1056 | 6614171 |
| 1708386600 | 1100 | 29 | 2.71 | 1075 | 1101 | 1067 | 3909216 |
| 1708300200 | 1071 | 8 | 0.75 | 1062 | 1083 | 1054 | 3194991 |
| 1708213800 | 1063 | 1 | 0.09 | 1058 | 1070 | 1025 | 3752710 |
| 1708127400 | 1062 | 2 | 0.19 | 1058 | 1078 | 1041 | 4518136 |
| 1708041000 | 1060 | 35 | 3.41 | 1025 | 1074 | 1024 | 7814521 |
| 1707954600 | 1025 | 26.1 | 2.61 | 999 | 1027 | 991.8 | 4145236 |
| 1707868200 | 998.9 | -11.1 | -1.10 | 1015 | 1018 | 986.2 | 3592882 |
| 1707781800 | 1010 | 16.3 | 1.64 | 993.1 | 1018 | 977 | 3598258 |
| 1707695400 | 993.7 | 1.7 | 0.17 | 993.5 | 1013 | 986.9 | 3040909 |
| 1707609000 | 992 | -10 | -1.00 | 1005 | 1008 | 977 | 2952837 |
| 1707522600 | 1002 | 15 | 1.52 | 986.7 | 1018 | 984 | 3331589 |
| 1707436200 | 987 | 8 | 0.82 | 979.3 | 990.2 | 975.9 | 2987401 |
| 1707349800 | 979 | 2 | 0.20 | 977 | 984 | 964 | 2166432 |
| 1707263400 | 977 | 1 | 0.10 | 979 | 992.9 | 975 | 2792204 |
| 1707177000 | 976 | 13.3 | 1.38 | 961.2 | 977.3 | 948 | 2319307 |
| 1707090600 | 962.7 | -34.3 | -3.44 | 996.2 | 997 | 960 | 2369322 |
| 1707004200 | 997 | 15 | 1.53 | 980 | 1005 | 974 | 1753989 |
| 1706917800 | 982 | 16.8 | 1.74 | 965.6 | 982.5 | 956 | 2163160 |
| 1706831400 | 965.2 | 12.2 | 1.28 | 955.4 | 966.7 | 934 | 2476898 |
| 1706745000 | 953 | -9.1 | -0.95 | 966.5 | 969.1 | 939 | 3120282 |
| 1706658600 | 962.1 | -19.4 | -1.98 | 977.9 | 989 | 962 | 2751275 |
| 1706572200 | 981.5 | 2.5 | 0.26 | 976 | 986.7 | 958 | 4039429 |
| 1706485800 | 979 | 3 | 0.31 | 976 | 1010 | 968 | 3355926 |
| 1706399400 | 976 | 6 | 0.62 | 970 | 982 | 958 | 1880739 |
| 1706313000 | 970 | 18 | 1.89 | 949 | 976 | 942 | 3164475 |
| 1706226600 | 952 | 4 | 0.42 | 949 | 957 | 930 | 2634538 |
| 1706140200 | 948 | 10 | 1.07 | 939 | 951 | 922 | 3411006 |
| 1706053800 | 938 | -18 | -1.88 | 957 | 974 | 894 | 4378908 |
| 1705967400 | 956 | -43 | -4.30 | 995 | 1000 | 943 | 2488131 |
| 1705881000 | 999 | -6 | -0.60 | 1000 | 1015 | 997 | 1532542 |
| 1705794600 | 1005 | 6 | 0.60 | 1000 | 1005 | 983 | 2343907 |
| 1705708200 | 999 | 3 | 0.30 | 994 | 1000 | 947 | 4442350 |
| 1705621800 | 996 | -47 | -4.51 | 1050 | 1050 | 988 | 3657101 |
| 1705535400 | 1043 | -17 | -1.60 | 1060 | 1070 | 1030 | 3142087 |
| 1705449000 | 1060 | -15 | -1.40 | 1070 | 1085 | 1040 | 7754807 |
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
