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 | 29056 | 6.27784475644 | 462834 | 510938 | 441700 | 3223.32742544 | CX |
| 4 | -38584 | -7.2734950252 | 530474 | 565000 | 440542 | 4074.67490893 | CX |
| 12 | 155123 | 46.0624111032 | 336767 | 603000 | 329535 | 5559.59431704 | CX |
| 26 | 225016 | 84.3154447417 | 266874 | 603000 | 234662 | 5384.39641746 | CX |
| 52 | 244858 | 99.119952071 | 247032 | 603000 | 225000 | 4437.09184423 | CX |
| 156 | 251636 | 104.73748616 | 240254 | 603000 | 104986 | 10246.0764715 | CX |
| 260 | 473300 | 2545.99246907 | 18590 | 603000 | 329.28258 | 14897.243151 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 487995 | -10 | -2.12 | 499427 | 510938 | 483501 | 3889 |
| 1713916200 | 498545 | 2 | 0.46 | 495895 | 505500 | 489436 | 2041 |
| 1713829800 | 496252 | 9 | 1.89 | 487117 | 501398 | 484525 | 3245 |
| 1713743400 | 487036 | -1 | -0.21 | 487117 | 495019 | 482500 | 2088 |
| 1713657000 | 488066 | 12 | 2.72 | 472920 | 490961 | 467570 | 1757 |
| 1713570600 | 475163 | 393 | 0.08 | 473916 | 483333 | 441700 | 5193 |
| 1713484200 | 474770 | 12 | 2.81 | 462834 | 479180 | 457400 | 4346 |
| 1713397800 | 461796 | -17 | -3.57 | 478402 | 484703 | 451886 | 4596 |
| 1713311400 | 478884 | -1 | -0.41 | 481142 | 488249 | 465000 | 4495 |
| 1713225000 | 480848 | -5 | -1.08 | 484705 | 506468 | 468881 | 8513 |
| 1713138600 | 486120 | 14 | 3.01 | 471010 | 488268 | 450822 | 5472 |
| 1713052200 | 471913 | -28 | -5.62 | 498217 | 507825 | 440542 | 6885 |
| 1712965800 | 500009 | -38 | -7.09 | 538429 | 545000 | 485010 | 4967 |
| 1712879400 | 538168 | -3 | -0.62 | 540987 | 554600 | 533100 | 3444 |
| 1712793000 | 541499 | 9 | 1.77 | 532582 | 544600 | 521000 | 4257 |
| 1712706600 | 532067 | -27 | -4.99 | 561120 | 565000 | 523844 | 4333 |
| 1712620200 | 560000 | 35 | 6.76 | 523734 | 564728 | 518155 | 6463 |
| 1712533800 | 524541 | 14 | 2.77 | 508871 | 525000 | 507200 | 1984 |
| 1712447400 | 510403 | 5 | 1.13 | 503557 | 515947 | 502375 | 1453 |
| 1712361000 | 504688 | -120 | -0.02 | 503827 | 508000 | 487956 | 3832 |
| 1712274600 | 504808 | 334 | 0.07 | 502183 | 522662 | 494531 | 3368 |
| 1712188200 | 504474 | 4 | 0.96 | 500048 | 511664 | 488001 | 3523 |
| 1712101800 | 499656 | -33 | -6.35 | 532416 | 532951 | 488491 | 5783 |
| 1712015400 | 533535 | -18 | -3.33 | 551586 | 552006 | 520251 | 9026 |
| 1711929000 | 551911 | 20 | 3.78 | 532136 | 553350 | 531775 | 2041 |
| 1711842600 | 531807 | -2 | -0.46 | 532857 | 541000 | 529159 | 1289 |
| 1711756200 | 534280 | -6 | -1.17 | 539780 | 543500 | 527101 | 2342 |
| 1711669800 | 540589 | 11 | 2.11 | 530474 | 546243 | 525965 | 3451 |
| 1711583400 | 529432 | -14 | -2.60 | 543941 | 554500 | 523757 | 4208 |
| 1711497000 | 543538 | 590 | 0.11 | 542000 | 556999 | 537048 | 3832 |
| 1711410600 | 542948 | 20 | 3.91 | 521000 | 553999 | 517458 | 9611 |
| 1711324200 | 522500 | 14 | 2.80 | 504766 | 524671 | 500126 | 3171 |
| 1711237800 | 508262 | 4 | 0.92 | 505692 | 519000 | 496648 | 3016 |
| 1711151400 | 503615 | -26 | -4.96 | 529757 | 537468 | 493543 | 5201 |
| 1711065000 | 529920 | -561 | -0.11 | 528080 | 543388 | 517323 | 6486 |
| 1710978600 | 530481 | 51 | 10.68 | 479745 | 533800 | 463351 | 9301 |
| 1710892200 | 479286 | -46 | -8.87 | 525406 | 529087 | 475347 | 7840 |
| 1710805800 | 525917 | -16 | -3.12 | 541908 | 543795 | 515151 | 3633 |
| 1710719400 | 542878 | 17 | 3.43 | 526713 | 548115 | 508500 | 4854 |
| 1710633000 | 524881 | -33 | -6.07 | 557854 | 563800 | 516911 | 3929 |
| 1710546600 | 558773 | -19 | -3.38 | 578866 | 585800 | 529158 | 9775 |
| 1710460200 | 578316 | -14 | -2.45 | 593222 | 593443 | 555355 | 6447 |
| 1710373800 | 592845 | 5 | 0.87 | 587666 | 603000 | 583000 | 5498 |
| 1710287400 | 587723 | -9 | -1.64 | 597111 | 600000 | 567235 | 7125 |
| 1710201000 | 597527 | 25 | 4.52 | 570592 | 599000 | 551000 | 13072 |
| 1710114600 | 571663 | -5 | -0.91 | 576403 | 583900 | 559601 | 4841 |
| 1710028200 | 576909 | 3 | 0.59 | 573202 | 581267 | 572000 | 2069 |
| 1709941800 | 573506 | 880 | 0.15 | 573927 | 588774 | 563335 | 7766 |
| 1709855400 | 572626 | 2 | 0.45 | 570758 | 582650 | 556032 | 7802 |
| 1709769000 | 570076 | 32 | 6.01 | 535069 | 583715 | 525650 | 9987 |
| 1709682600 | 537755 | -7 | -1.39 | 545100 | 573500 | 484848 | 16607 |
| 1709596200 | 545360 | 22 | 4.30 | 523012 | 546769 | 515000 | 8149 |
| 1709509800 | 522889 | 9 | 1.80 | 513114 | 523700 | 505887 | 3875 |
| 1709423400 | 513624 | -1 | -0.32 | 515140 | 519900 | 510066 | 3105 |
| 1709337000 | 515296 | 11 | 2.24 | 501890 | 519467 | 501575 | 5488 |
| 1709250600 | 503991 | -4 | -0.86 | 509700 | 528158 | 495291 | 11591 |
| 1709164200 | 508367 | 20 | 4.21 | 488652 | 525444 | 485000 | 12759 |
| 1709077800 | 487824 | 9 | 2.05 | 478745 | 494719 | 477009 | 9187 |
| 1708991400 | 478039 | 9 | 2.09 | 467526 | 481600 | 457704 | 7165 |
| 1708905000 | 468249 | 17 | 4.00 | 450492 | 469200 | 449089 | 6330 |
| 1708818600 | 450259 | 9 | 2.17 | 441147 | 452010 | 438161 | 3177 |
| 1708732200 | 440700 | -6 | -1.54 | 447620 | 450789 | 437792 | 5200 |
| 1708645800 | 447605 | 138 | 0.03 | 445485 | 456000 | 437500 | 7874 |
| 1708559400 | 447467 | -4 | -0.96 | 451391 | 452494 | 431440 | 7799 |
| 1708473000 | 451795 | 9 | 2.05 | 443100 | 454310 | 433175 | 9556 |
| 1708386600 | 442699 | 11 | 2.58 | 432669 | 448625 | 428570 | 5300 |
| 1708300200 | 431572 | 12 | 2.96 | 418989 | 434609 | 416000 | 4042 |
| 1708213800 | 419162 | -3 | -0.79 | 421806 | 422245 | 409100 | 3475 |
| 1708127400 | 422493 | -1 | -0.26 | 423928 | 430000 | 415000 | 5284 |
| 1708041000 | 423584 | 5 | 1.24 | 417889 | 429814 | 415376 | 7866 |
| 1707954600 | 418416 | 21 | 5.31 | 397340 | 419461 | 394205 | 7236 |
| 1707868200 | 397300 | 2 | 0.58 | 396934 | 400161 | 388900 | 7153 |
| 1707781800 | 394999 | 21 | 5.83 | 373864 | 395000 | 368263 | 9590 |
| 1707695400 | 373230 | 917 | 0.25 | 372017 | 378416 | 371539 | 3888 |
| 1707609000 | 372313 | 1 | 0.43 | 371458 | 375382 | 369268 | 2895 |
| 1707522600 | 370724 | 9 | 2.60 | 361424 | 377000 | 361065 | 7408 |
| 1707436200 | 361337 | 2 | 0.70 | 358895 | 368000 | 358547 | 4391 |
| 1707349800 | 358823 | 7 | 2.21 | 351397 | 361767 | 348942 | 4832 |
| 1707263400 | 351075 | 8 | 2.55 | 342145 | 353543 | 341800 | 4443 |
| 1707177000 | 342331 | 2 | 0.64 | 339973 | 347072 | 337369 | 6042 |
| 1707090600 | 340153 | -59 | -0.02 | 340476 | 342958 | 337219 | 1681 |
| 1707004200 | 340212 | -1 | -0.55 | 342301 | 345716 | 340076 | 1611 |
| 1706917800 | 342110 | 4 | 1.42 | 337234 | 344591 | 336752 | 3631 |
| 1706831400 | 337317 | 1 | 0.36 | 336767 | 338661 | 329535 | 4792 |
| 1706745000 | 336105 | -9 | -2.76 | 345845 | 347278 | 332800 | 6485 |
| 1706658600 | 345635 | 4 | 1.32 | 341000 | 353300 | 339152 | 6193 |
| 1706572200 | 341123 | 6 | 1.93 | 333682 | 342101 | 331130 | 6229 |
| 1706485800 | 334648 | -1 | -0.41 | 335635 | 343070 | 331800 | 3018 |
| 1706399400 | 336032 | -130 | -0.04 | 335926 | 338292 | 333401 | 2154 |
| 1706313000 | 336162 | 8 | 2.50 | 327701 | 337748 | 325492 | 5421 |
| 1706226600 | 327958 | -2 | -0.82 | 330262 | 331410 | 321111 | 5178 |
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
