We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 13.27 | 18.4638931404 | 71.87 | 99.75 | 68.98 | 51697.8512035 | CX |
| 4 | 31.66 | 59.1997008227 | 53.48 | 124 | 45.48 | 76873.9863784 | CX |
| 12 | 44.39 | 108.932515337 | 40.75 | 124 | 38.27 | 30974.7091094 | CX |
| 26 | 60.15 | 240.696278511 | 24.99 | 124 | 24.61 | 20704.194611 | CX |
| 52 | 52.27 | 159.020383328 | 32.87 | 124 | 19.11 | 11908.0077071 | CX |
| 156 | -108.75961711 | -56.0906817306 | 193.89961711 | 427.68097753 | 19.11 | 18957.167972 | CX |
| 260 | -80.3876 | -48.564469007 | 165.5276 | 529.82894152 | 19.11 | 17016.8214308 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 83.36 | -1.94 | -2.27 | 84.9 | 88.1 | 82.3 | 19654 |
| 1714175400 | 85.3 | 1.11 | 1.32 | 84.4 | 89.89 | 81.73 | 42523 |
| 1714089000 | 84.19 | 6.97 | 9.03 | 76.75 | 93.97 | 74.7 | 76943 |
| 1714002600 | 77.22 | -5.07 | -6.16 | 83.18 | 84 | 76.58 | 28402 |
| 1713916200 | 82.29 | -6.82 | -7.65 | 89.14 | 91.27 | 81.6 | 40117 |
| 1713829800 | 89.11 | 0.73 | 0.83 | 87.5 | 99.75 | 80.87 | 88867 |
| 1713743400 | 88.38 | 16.25 | 22.53 | 71.87 | 92.32 | 68.98 | 65375 |
| 1713657000 | 72.13 | 3.23 | 4.69 | 68.92 | 77.5 | 68.16 | 27708 |
| 1713570600 | 68.9 | -4.86 | -6.59 | 74.26 | 74.49 | 66.73 | 35332 |
| 1713484200 | 73.76 | 1.08 | 1.49 | 72.26 | 78.94 | 68.57 | 27716 |
| 1713397800 | 72.68 | -2.01 | -2.69 | 74.32 | 79.32 | 70.26 | 34385 |
| 1713311400 | 74.69 | -1.09 | -1.44 | 75.9 | 79.54 | 67.34 | 69547 |
| 1713225000 | 75.78 | -9.16 | -10.78 | 84.49 | 93.95 | 74.19 | 53463 |
| 1713138600 | 84.94 | -2.85 | -3.25 | 86.27 | 87.27 | 75 | 69990 |
| 1713052200 | 87.79 | -4.19 | -4.56 | 91.49 | 105.2 | 79.89 | 118687 |
| 1712965800 | 91.98 | -5.12 | -5.27 | 95.84 | 108.41 | 83.49 | 154029 |
| 1712879400 | 97.1 | -5.25 | -5.13 | 102.11 | 109.57 | 88.63 | 129324 |
| 1712793000 | 102.35 | 27.07 | 35.96 | 76.15 | 117 | 75.04 | 349570 |
| 1712706600 | 75.28 | -1.53 | -1.99 | 76.89 | 88.44 | 66.78 | 158099 |
| 1712620200 | 76.81 | -16.37 | -17.57 | 96.54 | 98.6 | 74.58 | 232488 |
| 1712533800 | 93.18 | 45.13 | 93.92 | 48.08 | 124 | 47.59 | 290176 |
| 1712447400 | 48.05 | 0.34 | 0.71 | 47.63 | 49.29 | 47.1 | 1867 |
| 1712361000 | 47.71 | -1.26 | -2.57 | 48.83 | 49.37 | 45.98 | 2272 |
| 1712274600 | 48.97 | 0.85 | 1.77 | 46.79 | 48.97 | 46.67 | 4169 |
| 1712188200 | 48.12 | 1.56 | 3.35 | 45.5 | 48.95 | 45.5 | 4892 |
| 1712101800 | 46.56 | -4.34 | -8.53 | 50.6 | 52.08 | 45.48 | 9346 |
| 1712015400 | 50.9 | -3.89 | -7.10 | 54.7 | 55.25 | 48.83 | 9761 |
| 1711929000 | 54.79 | 1.73 | 3.26 | 53.48 | 59.79 | 52.93 | 7756 |
| 1711842600 | 53.06 | -1.49 | -2.73 | 55.01 | 58.68 | 52.23 | 4581 |
| 1711756200 | 54.55 | -0.31 | -0.57 | 54.63 | 54.93 | 52.67 | 3464 |
| 1711669800 | 54.86 | 3.16 | 6.11 | 52.22 | 57.89 | 51.41 | 9529 |
| 1711583400 | 51.7 | -1.1 | -2.08 | 52.63 | 54.1 | 50.62 | 6985 |
| 1711497000 | 52.8 | 0.98 | 1.89 | 52.06 | 53.73 | 49.18 | 7385 |
| 1711410600 | 51.82 | 1.77 | 3.54 | 50.08 | 53.88 | 49.63 | 13047 |
| 1711324200 | 50.05 | 0.98 | 2.00 | 48.83 | 50.37 | 48.06 | 2717 |
| 1711237800 | 49.07 | -1.26 | -2.50 | 50.59 | 51.67 | 49.02 | 5124 |
| 1711151400 | 50.33 | 1.6 | 3.28 | 48.82 | 52.62 | 47.45 | 11023 |
| 1711065000 | 48.73 | -0.91 | -1.83 | 49.43 | 50.4 | 47.6 | 6013 |
| 1710978600 | 49.64 | 3.32 | 7.17 | 45.93 | 51.3 | 44.91 | 6914 |
| 1710892200 | 46.32 | -2.63 | -5.37 | 49.06 | 49.93 | 44.79 | 11002 |
| 1710805800 | 48.95 | -2.85 | -5.50 | 51.82 | 52.64 | 47.3 | 11256 |
| 1710719400 | 51.8 | 2.77 | 5.65 | 49.26 | 53.51 | 46.95 | 16576 |
| 1710633000 | 49.03 | -5.13 | -9.47 | 54.05 | 54.91 | 48.29 | 12645 |
| 1710546600 | 54.16 | -2.38 | -4.21 | 57.33 | 57.92 | 51.58 | 16597 |
| 1710460200 | 56.54 | -4.16 | -6.85 | 55.47 | 61.19 | 54.08 | 5771 |
| 1710373800 | 60.7 | 3.24 | 5.64 | 57.56 | 62.51 | 56.32 | 13042 |
| 1710287400 | 57.46 | 1.84 | 3.31 | 55.47 | 65.3 | 54.65 | 26647 |
| 1710201000 | 55.62 | 2.55 | 4.80 | 53.92 | 55.72 | 51.24 | 17217 |
| 1710114600 | 53.07 | -1.31 | -2.41 | 54.23 | 58 | 52.56 | 11280 |
| 1710028200 | 54.38 | 0.19 | 0.35 | 54.2 | 56.36 | 52.91 | 9994 |
| 1709941800 | 54.19 | 3.4 | 6.69 | 50.98 | 55.16 | 49.55 | 12439 |
| 1709855400 | 50.79 | 1.6 | 3.25 | 49.71 | 51.33 | 48.24 | 8205 |
| 1709769000 | 49.19 | 1.72 | 3.62 | 47.39 | 50.23 | 45.8 | 7574 |
| 1709682600 | 47.47 | -2.84 | -5.65 | 50.44 | 52.22 | 44.69 | 21881 |
| 1709596200 | 50.31 | -0.18 | -0.36 | 50.18 | 51.67 | 48.55 | 13193 |
| 1709509800 | 50.49 | -1.81 | -3.46 | 51.87 | 52.44 | 49 | 8551 |
| 1709423400 | 52.3 | 2.5 | 5.02 | 49.94 | 53.16 | 46.74 | 13396 |
| 1709337000 | 49.8 | 3.28 | 7.05 | 46.98 | 50.21 | 46.43 | 8682 |
| 1709250600 | 46.52 | 0.26 | 0.56 | 46.15 | 48.54 | 45.93 | 10933 |
| 1709164200 | 46.26 | 0.29 | 0.63 | 46.25 | 48.02 | 44.63 | 9194 |
| 1709077800 | 45.97 | 0.94 | 2.09 | 45.12 | 46.32 | 44.82 | 5860 |
| 1708991400 | 45.03 | -0.13 | -0.29 | 45.19 | 45.68 | 43.02 | 10224 |
| 1708905000 | 45.16 | -0.37 | -0.81 | 45.55 | 46.37 | 44.72 | 3201 |
| 1708818600 | 45.53 | 0.58 | 1.29 | 45.15 | 48.43 | 43.68 | 5554 |
| 1708732200 | 44.95 | -1.93 | -4.12 | 46.9 | 48.47 | 44.63 | 6808 |
| 1708645800 | 46.88 | 0.48 | 1.03 | 46.24 | 47.81 | 44.84 | 4705 |
| 1708559400 | 46.4 | -1.05 | -2.21 | 47.48 | 47.64 | 45.36 | 5400 |
| 1708473000 | 47.45 | 0.69 | 1.48 | 46.87 | 51.21 | 45.97 | 12968 |
| 1708386600 | 46.76 | 0.18 | 0.39 | 47.61 | 48.91 | 45.84 | 3549 |
| 1708300200 | 46.58 | 1.79 | 4.00 | 44.36 | 46.97 | 44.36 | 3533 |
| 1708213800 | 44.79 | -0.38 | -0.84 | 45.17 | 45.94 | 43.91 | 3111 |
| 1708127400 | 45.17 | 0.79 | 1.78 | 44 | 45.84 | 43.51 | 3404 |
| 1708041000 | 44.38 | 1.2 | 2.78 | 43.22 | 44.66 | 42.99 | 2397 |
| 1707954600 | 43.18 | 1.3 | 3.10 | 41.4 | 44.33 | 41.24 | 2289 |
| 1707868200 | 41.88 | -0.62 | -1.46 | 42.59 | 43.66 | 40.82 | 5578 |
| 1707781800 | 42.5 | 1.19 | 2.88 | 41.25 | 42.99 | 40.04 | 2274 |
| 1707695400 | 41.31 | -0.51 | -1.22 | 42 | 42.71 | 41 | 2555 |
| 1707609000 | 41.82 | -0.26 | -0.62 | 42.5 | 44.58 | 41.51 | 8798 |
| 1707522600 | 42.08 | 2.91 | 7.43 | 39.29 | 43.03 | 39.05 | 4541 |
| 1707436200 | 39.17 | 0.07 | 0.18 | 39.14 | 39.39 | 38.76 | 2159 |
| 1707349800 | 39.1 | 0.3 | 0.77 | 38.8 | 39.31 | 38.27 | 2059 |
| 1707263400 | 38.8 | -0.33 | -0.84 | 39.1 | 39.36 | 38.52 | 920 |
| 1707177000 | 39.13 | -0.63 | -1.58 | 39.5 | 40.02 | 38.46 | 2529 |
| 1707090600 | 39.76 | -1.14 | -2.79 | 40.75 | 41.5 | 39.63 | 2104 |
| 1707004200 | 40.9 | 0.4 | 0.99 | 41.14 | 41.47 | 40.2 | 2237 |
| 1706917800 | 40.5 | 0.18 | 0.45 | 40.41 | 41.22 | 39.86 | 1869 |
| 1706831400 | 40.32 | 1.02 | 2.60 | 39.29 | 40.63 | 37.81 | 3164 |
| 1706745000 | 39.3 | -1.38 | -3.39 | 40.36 | 42.39 | 39.09 | 3006 |
| 1706658600 | 40.68 | -0.64 | -1.55 | 41.13 | 41.93 | 40.4 | 3511 |
| 1706572200 | 41.32 | 1.48 | 3.71 | 39.67 | 41.67 | 39.57 | 5355 |
| 1706485800 | 39.84 | -1.37 | -3.32 | 40.98 | 41.86 | 39.58 | 2858 |
| 1706399400 | 41.21 | 1.48 | 3.73 | 41.02 | 43.41 | 40.39 | 5270 |
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
