We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 94000 | 2.1128343448 | 4449000 | 4735000 | 4260000 | 5026.07608759 | CX |
| 4 | -493000 | -9.78951548848 | 5036000 | 5299000 | 4260000 | 4868.56335126 | CX |
| 12 | 1389000 | 44.0393151554 | 3154000 | 5781000 | 3100000 | 5120.80586342 | CX |
| 26 | 2144000 | 89.3705710713 | 2399000 | 5781000 | 2375000 | 5666.23815804 | CX |
| 52 | 2083000 | 84.674796748 | 2460000 | 5781000 | 2087000 | 4950.724737 | CX |
| 156 | 1833000 | 67.6383763838 | 2710000 | 5892000 | 1208000 | 5542.80014704 | CX |
| 260 | 4347700 | 2226.16487455 | 195300 | 5892000 | 125050 | 17860.1139379 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 4567000 | -93 | -2.00 | 4664000 | 4735000 | 4520000 | 4061 |
| 1713916200 | 4660000 | 2 | 0.04 | 4653000 | 4716000 | 4563000 | 4098 |
| 1713829800 | 4658000 | 58 | 1.26 | 4600000 | 4694000 | 4580000 | 9424 |
| 1713743400 | 4600000 | -10 | -0.22 | 4593000 | 4670000 | 4570000 | 3762 |
| 1713657000 | 4610000 | 118 | 2.63 | 4467000 | 4620000 | 4439000 | 4596 |
| 1713570600 | 4492000 | -20 | -0.44 | 4508000 | 4572000 | 4260000 | 4626 |
| 1713484200 | 4512000 | 64 | 1.44 | 4449000 | 4551000 | 4368000 | 4611 |
| 1713397800 | 4448000 | -179 | -3.87 | 4624000 | 4667000 | 4413000 | 4372 |
| 1713311400 | 4627000 | -93 | -1.97 | 4707000 | 4733000 | 4551000 | 4422 |
| 1713225000 | 4720000 | -42 | -0.88 | 4738000 | 4898000 | 4626000 | 10528 |
| 1713138600 | 4762000 | 170 | 3.70 | 4596000 | 4794000 | 4460000 | 5068 |
| 1713052200 | 4592000 | -226 | -4.69 | 4806000 | 4850000 | 4431000 | 4093 |
| 1712965800 | 4818000 | -216 | -4.29 | 5028000 | 5061000 | 4759000 | 4176 |
| 1712879400 | 5034000 | -14 | -0.28 | 5050000 | 5140000 | 5007000 | 4488 |
| 1712793000 | 5048000 | -1 | -0.02 | 5033000 | 5096000 | 4931000 | 4619 |
| 1712706600 | 5049000 | -215 | -4.08 | 5277000 | 5299000 | 4983000 | 4579 |
| 1712620200 | 5264000 | 309 | 6.24 | 4951000 | 5296000 | 4886000 | 10491 |
| 1712533800 | 4955000 | 125 | 2.59 | 4826000 | 4959000 | 4817000 | 3631 |
| 1712447400 | 4830000 | 9 | 0.19 | 4809000 | 4879000 | 4789000 | 3106 |
| 1712361000 | 4821000 | -22 | -0.45 | 4834000 | 4843000 | 4712000 | 3913 |
| 1712274600 | 4843000 | -2 | -0.04 | 4841000 | 4956000 | 4770000 | 4440 |
| 1712188200 | 4845000 | 28 | 0.58 | 4822000 | 4899000 | 4728000 | 4082 |
| 1712101800 | 4817000 | -225 | -4.46 | 5036000 | 5037000 | 4747000 | 3756 |
| 1712015400 | 5042000 | -126 | -2.44 | 5164000 | 5173000 | 4951000 | 7843 |
| 1711929000 | 5168000 | 134 | 2.66 | 5025000 | 5183000 | 5025000 | 3178 |
| 1711842600 | 5034000 | 14 | 0.28 | 5013000 | 5080000 | 4997000 | 2946 |
| 1711756200 | 5020000 | -64 | -1.26 | 5078000 | 5097000 | 4980000 | 3263 |
| 1711669800 | 5084000 | 46 | 0.91 | 5036000 | 5132000 | 5000000 | 4134 |
| 1711583400 | 5038000 | -93 | -1.81 | 5123000 | 5193000 | 5002000 | 3965 |
| 1711497000 | 5131000 | 41 | 0.81 | 5095000 | 5188000 | 5074000 | 4154 |
| 1711410600 | 5090000 | 122 | 2.46 | 4973000 | 5170000 | 4916000 | 9531 |
| 1711324200 | 4968000 | 94 | 1.93 | 4863000 | 4988000 | 4811000 | 4237 |
| 1711237800 | 4874000 | -19 | -0.39 | 4887000 | 4964000 | 4808000 | 4344 |
| 1711151400 | 4893000 | -191 | -3.76 | 5083000 | 5121000 | 4813000 | 4673 |
| 1711065000 | 5084000 | -83 | -1.61 | 5160000 | 5245000 | 5000000 | 5201 |
| 1710978600 | 5167000 | 439 | 9.29 | 4747000 | 5191000 | 4543000 | 5911 |
| 1710892200 | 4728000 | -439 | -8.50 | 5167000 | 5190000 | 4716000 | 4804 |
| 1710805800 | 5167000 | -152 | -2.86 | 5329000 | 5330000 | 5135000 | 8056 |
| 1710719400 | 5319000 | 90 | 1.72 | 5229000 | 5358000 | 4986000 | 4942 |
| 1710633000 | 5229000 | -222 | -4.07 | 5443000 | 5497000 | 5135000 | 4323 |
| 1710546600 | 5451000 | -147 | -2.63 | 5592000 | 5653000 | 5198000 | 9810 |
| 1710460200 | 5598000 | -112 | -1.96 | 5705000 | 5737000 | 5428000 | 3664 |
| 1710373800 | 5710000 | 75 | 1.33 | 5640000 | 5781000 | 5622000 | 4309 |
| 1710287400 | 5635000 | -24 | -0.42 | 5666000 | 5729000 | 5521000 | 3919 |
| 1710201000 | 5659000 | 168 | 3.06 | 5496000 | 5691000 | 5296000 | 9390 |
| 1710114600 | 5491000 | 1 | 0.02 | 5489000 | 5545000 | 5428000 | 3753 |
| 1710028200 | 5490000 | -7 | -0.13 | 5468000 | 5531000 | 5426000 | 85 |
| 1709941800 | 5497000 | 69 | 1.27 | 5446000 | 5616000 | 5426000 | 5066 |
| 1709855400 | 5428000 | 40 | 0.74 | 5402000 | 5499000 | 5283000 | 5535 |
| 1709769000 | 5388000 | 265 | 5.17 | 5122000 | 5477000 | 4924000 | 6816 |
| 1709682600 | 5123000 | 39 | 0.77 | 5067000 | 5381000 | 4800000 | 5374 |
| 1709596200 | 5084000 | 225 | 4.63 | 4870000 | 5095000 | 4824000 | 5658 |
| 1709509800 | 4859000 | 95 | 1.99 | 4761000 | 4860000 | 4669000 | 4263 |
| 1709423400 | 4764000 | -42 | -0.87 | 4807000 | 4857000 | 4751000 | 3879 |
| 1709337000 | 4806000 | 87 | 1.84 | 4701000 | 4862000 | 4701000 | 5054 |
| 1709250600 | 4719000 | -11 | -0.23 | 4737000 | 4930000 | 4670000 | 4899 |
| 1709164200 | 4730000 | 258 | 5.77 | 4470000 | 4810000 | 4440000 | 5399 |
| 1709077800 | 4472000 | 117 | 2.69 | 4358000 | 4534000 | 4336000 | 5044 |
| 1708991400 | 4355000 | 62 | 1.44 | 4293000 | 4374000 | 4172000 | 6205 |
| 1708905000 | 4293000 | 167 | 4.05 | 4127000 | 4297000 | 4111000 | 5655 |
| 1708818600 | 4126000 | 37 | 0.90 | 4080000 | 4148000 | 4051000 | 5236 |
| 1708732200 | 4089000 | -60 | -1.45 | 4147000 | 4180000 | 4065000 | 4847 |
| 1708645800 | 4149000 | -9 | -0.22 | 4145000 | 4199000 | 4075000 | 6226 |
| 1708559400 | 4158000 | -6 | -0.14 | 4165000 | 4181000 | 4037000 | 5639 |
| 1708473000 | 4164000 | 77 | 1.88 | 4083000 | 4180000 | 3991000 | 5886 |
| 1708386600 | 4087000 | 114 | 2.87 | 3977000 | 4129000 | 3955000 | 5549 |
| 1708300200 | 3973000 | 115 | 2.98 | 3857000 | 3988000 | 3818000 | 4953 |
| 1708213800 | 3858000 | -31 | -0.80 | 3880000 | 3886000 | 3757000 | 5005 |
| 1708127400 | 3889000 | 9 | 0.23 | 3880000 | 3941000 | 3830000 | 5745 |
| 1708041000 | 3880000 | 107 | 2.84 | 3761000 | 3926000 | 3761000 | 5610 |
| 1707954600 | 3773000 | 196 | 5.48 | 3577000 | 3776000 | 3550000 | 5969 |
| 1707868200 | 3577000 | 16 | 0.45 | 3584000 | 3633000 | 3526000 | 5425 |
| 1707781800 | 3561000 | 169 | 4.98 | 3389000 | 3578000 | 3362000 | 5587 |
| 1707695400 | 3392000 | 14 | 0.41 | 3378000 | 3424000 | 3367000 | 4407 |
| 1707609000 | 3378000 | 19 | 0.57 | 3363000 | 3414000 | 3332000 | 4974 |
| 1707522600 | 3359000 | 44 | 1.33 | 3315000 | 3425000 | 3304000 | 5705 |
| 1707436200 | 3315000 | 15 | 0.45 | 3298000 | 3347000 | 3296000 | 5797 |
| 1707349800 | 3300000 | 49 | 1.51 | 3254000 | 3328000 | 3230000 | 6047 |
| 1707263400 | 3251000 | 75 | 2.36 | 3172000 | 3267000 | 3166000 | 5215 |
| 1707177000 | 3176000 | 16 | 0.51 | 3158000 | 3210000 | 3130000 | 4934 |
| 1707090600 | 3160000 | -6 | -0.19 | 3165000 | 3187000 | 3140000 | 3392 |
| 1707004200 | 3166000 | -5 | -0.16 | 3169000 | 3200000 | 3159000 | 3591 |
| 1706917800 | 3171000 | 7 | 0.22 | 3163000 | 3189000 | 3140000 | 4926 |
| 1706831400 | 3164000 | 6 | 0.19 | 3154000 | 3174000 | 3100000 | 5216 |
| 1706745000 | 3158000 | -48 | -1.50 | 3228000 | 3230000 | 3130000 | 6031 |
| 1706658600 | 3206000 | 45 | 1.42 | 3162000 | 3280000 | 3137000 | 6780 |
| 1706572200 | 3161000 | 54 | 1.74 | 3100000 | 3167000 | 3074000 | 5713 |
| 1706485800 | 3107000 | -22 | -0.70 | 3125000 | 3174000 | 3088000 | 4390 |
| 1706399400 | 3129000 | 10 | 0.32 | 3120000 | 3148000 | 3100000 | 4713 |
| 1706313000 | 3119000 | 58 | 1.89 | 3060000 | 3140000 | 3030000 | 6282 |
| 1706226600 | 3061000 | -23 | -0.75 | 3078000 | 3089000 | 3008000 | 5496 |
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
