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 | -0.33192264 | -1.44993264485 | 22.89227994 | 23.45892275 | 8.83531875 | 729.09178963 | CX |
| 4 | -1.83206812 | -7.5108075087 | 24.39242542 | 27.67924762 | 8.83531875 | 719.25880676 | CX |
| 12 | -5.3897745 | -19.2835387631 | 27.9501318 | 37.44352986 | 8.83531875 | 841.76738214 | CX |
| 26 | -4.00335146 | -15.0707549769 | 26.56370876 | 37.44352986 | 8.83531875 | 730.57220488 | CX |
| 52 | -10.85083448 | -32.4766460037 | 33.41119178 | 37.44352986 | 4.5741567 | 619.77648392 | CX |
| 156 | -10.85083448 | -32.4766460037 | 33.41119178 | 37.44352986 | 4.5741567 | 619.77648392 | CX |
| 260 | -10.85083448 | -32.4766460037 | 33.41119178 | 37.44352986 | 4.5741567 | 619.77648392 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 22.36435023 | 0.88 | 4.08 | 21.49724476 | 22.68063241 | 21.35986424 | 701 |
| 1715730600 | 21.48851027 | -0.23 | -1.05 | 21.9661689 | 22.0262276 | 21.26906399 | 646 |
| 1715644200 | 21.71581274 | -0.31 | -1.41 | 23.07321345 | 23.25182 | 8.83531875 | 1582 |
| 1715557800 | 22.02689872 | 0.02 | 0.09 | 22.02410358 | 22.29105432 | 21.64418634 | 444 |
| 1715471400 | 22.00599887 | -0.24 | -1.06 | 22.18597335 | 22.35062821 | 21.962255 | 556 |
| 1715385000 | 22.24104835 | -1.14 | -4.87 | 23.3949498 | 23.3949498 | 22.0368576 | 619 |
| 1715298600 | 23.37886982 | 0.6 | 2.64 | 22.89227994 | 23.45892275 | 22.46010296 | 552 |
| 1715212200 | 22.77714537 | -0.31 | -1.33 | 23.07321345 | 23.39504 | 22.66154608 | 673 |
| 1715125800 | 23.08384657 | -0.69 | -2.88 | 23.77608992 | 24.10592812 | 23.04066615 | 465 |
| 1715039400 | 23.76939735 | -0.25 | -1.03 | 24.941394 | 25.39594134 | 23.60622 | 1443 |
| 1714953000 | 24.01594748 | -0.38 | -1.55 | 24.44063697 | 24.57403252 | 23.73096888 | 403 |
| 1714866600 | 24.39320346 | -0.07 | -0.29 | 24.15527142 | 24.68196221 | 23.9683753 | 487 |
| 1714780200 | 24.46382957 | 1.12 | 4.81 | 23.12155135 | 24.62329709 | 23.01010419 | 576 |
| 1714693800 | 23.34205729 | 0.04 | 0.18 | 23.35976721 | 23.73655284 | 22.68112557 | 598 |
| 1714607400 | 23.29896305 | -0.26 | -1.11 | 23.53433094 | 23.579784 | 22.14040628 | 661 |
| 1714521000 | 23.56023823 | -1.32 | -5.32 | 24.81555143 | 26.0893892 | 22.69861591 | 650 |
| 1714434600 | 24.88502979 | -0.78 | -3.03 | 24.941394 | 25.39594134 | 10.15472635 | 1669 |
| 1714348200 | 25.663396 | 0.32 | 1.27 | 25.32991471 | 26.35257266 | 25.19891784 | 535 |
| 1714261800 | 25.34091707 | 0.06 | 0.25 | 25.25685393 | 25.59941712 | 24.65482733 | 866 |
| 1714175400 | 25.27658056 | -0.46 | -1.77 | 25.80718569 | 25.8429828 | 24.79466134 | 588 |
| 1714089000 | 25.73311866 | -0.13 | -0.49 | 26.62357348 | 26.62927932 | 25.03168758 | 473 |
| 1714002600 | 25.85983561 | -1.62 | -5.90 | 27.43119666 | 27.66981148 | 25.72871963 | 565 |
| 1713916200 | 27.48170435 | 0.72 | 2.69 | 27.400337 | 27.67924762 | 26.61676589 | 448 |
| 1713829800 | 26.7630671 | 0.39 | 1.47 | 24.941394 | 27.03550848 | 10.15472635 | 1520 |
| 1713743400 | 26.37434023 | -0.43 | -1.62 | 26.73156931 | 27.10053117 | 25.83683326 | 490 |
| 1713657000 | 26.80893266 | 1.78 | 7.10 | 24.70608952 | 26.82317916 | 24.50728784 | 489 |
| 1713570600 | 25.03142304 | 0.25 | 0.99 | 24.941394 | 25.39594134 | 23.60622 | 684 |
| 1713484200 | 24.7856837 | 0.42 | 1.72 | 24.39242542 | 25.22322122 | 23.54105912 | 745 |
| 1713397800 | 24.36738554 | -0.01 | -0.03 | 24.58819247 | 24.73377718 | 23.07817795 | 823 |
| 1713311400 | 24.3737954 | -0.34 | -1.39 | 24.739812 | 24.83635266 | 23.57818567 | 1144 |
| 1713225000 | 24.71723244 | -0.9 | -3.52 | 30.69069203 | 30.96068346 | 24.07143407 | 1755 |
| 1713138600 | 25.61895845 | 0.71 | 2.84 | 24.50686121 | 26.0911987 | 23.90489287 | 1097 |
| 1713052200 | 24.91164596 | -3.21 | -11.42 | 28.15583746 | 28.15583746 | 22.42435482 | 1569 |
| 1712965800 | 28.12373845 | -2.42 | -7.94 | 30.5772906 | 30.99644318 | 27.12147329 | 659 |
| 1712879400 | 30.54857382 | -0.58 | -1.85 | 31.13786396 | 31.2366908 | 29.92730572 | 527 |
| 1712793000 | 31.12463172 | 0.52 | 1.68 | 30.69069203 | 31.33818918 | 29.67089257 | 720 |
| 1712706600 | 30.60901059 | -0.49 | -1.59 | 31.04514546 | 32.04636858 | 30.2611485 | 675 |
| 1712620200 | 31.10206712 | 0.46 | 1.49 | 31.25408303 | 31.57125798 | 29.636 | 1777 |
| 1712533800 | 30.6443171 | 0.45 | 1.49 | 30.1439826 | 30.91342023 | 30.1439826 | 385 |
| 1712447400 | 30.19516038 | -0.44 | -1.43 | 30.525376 | 30.92424192 | 30.1547661 | 586 |
| 1712361000 | 30.63421952 | -0.45 | -1.46 | 31.25408303 | 31.25408303 | 29.636 | 905 |
| 1712274600 | 31.08806304 | 0.6 | 1.95 | 30.26939678 | 31.6881292 | 29.6906243 | 668 |
| 1712188200 | 30.49201376 | 0.12 | 0.41 | 30.39946372 | 31.33861974 | 29.619708 | 696 |
| 1712101800 | 30.36832737 | -1.67 | -5.22 | 31.99297371 | 32.12646593 | 29.6278289 | 568 |
| 1712015400 | 32.03968275 | -0.9 | -2.72 | 31.37245991 | 33.45212885 | 31.22599865 | 1618 |
| 1711929000 | 32.93474346 | 0.38 | 1.17 | 32.55336447 | 33.07675326 | 32.20432648 | 340 |
| 1711842600 | 32.55302692 | -0.71 | -2.12 | 33.17550991 | 33.33807634 | 32.44915377 | 363 |
| 1711756200 | 33.25884462 | 0.52 | 1.60 | 32.7793206 | 33.5176296 | 32.1264362 | 395 |
| 1711669800 | 32.7358467 | 0.04 | 0.13 | 32.85038341 | 33.4060636 | 32.276874 | 550 |
| 1711583400 | 32.69229901 | -1.35 | -3.96 | 34.12936075 | 34.57705804 | 32.27508242 | 595 |
| 1711497000 | 34.04142798 | 0.29 | 0.85 | 33.75792268 | 34.87035385 | 33.6157125 | 599 |
| 1711410600 | 33.7540864 | 1.15 | 3.53 | 31.37245991 | 34.8242604 | 31.22599865 | 1659 |
| 1711324200 | 32.60213436 | 0.07 | 0.23 | 32.4918 | 33.17283371 | 31.73530618 | 617 |
| 1711237800 | 32.5277946 | 1.47 | 4.74 | 31.15422288 | 32.87556 | 30.78009224 | 691 |
| 1711151400 | 31.05442032 | 0.3 | 0.97 | 30.99872768 | 32.90077725 | 30.60139212 | 1260 |
| 1711065000 | 30.75622445 | -1.11 | -3.48 | 31.69234775 | 32.1520003 | 30.25199575 | 936 |
| 1710978600 | 31.86423576 | 2.71 | 9.28 | 29.28859101 | 31.878224 | 28.18981 | 1315 |
| 1710892200 | 29.15745531 | -1.5 | -4.89 | 31.03841274 | 31.1019618 | 28.6336029 | 1120 |
| 1710805800 | 30.65680643 | -2.39 | -7.23 | 31.37245991 | 32.54263566 | 12.18095945 | 2814 |
| 1710719400 | 33.04700832 | 1.16 | 3.62 | 31.37245991 | 33.09877725 | 30.36331 | 1187 |
| 1710633000 | 31.8911812 | -2.49 | -7.25 | 34.42564703 | 34.67699377 | 31.17923001 | 912 |
| 1710546600 | 34.38547398 | -1.86 | -5.12 | 36.87538932 | 37.4388056 | 33.086405 | 2274 |
| 1710460200 | 36.24281853 | -1.2 | -3.21 | 36.87538932 | 37.4388056 | 34.48652635 | 1054 |
| 1710373800 | 37.44352986 | 3.78 | 11.24 | 34.34735112 | 37.44352986 | 34.00851978 | 562 |
| 1710287400 | 33.66065314 | 0.39 | 1.18 | 33.1724977 | 34.18266852 | 32.79728266 | 502 |
| 1710201000 | 33.2692502 | 0.9 | 2.79 | 33.47334576 | 34.12480646 | 32.0125617 | 1062 |
| 1710114600 | 32.36570532 | -0.2 | -0.61 | 32.56490947 | 32.96497593 | 32.1568084 | 463 |
| 1710028200 | 32.56431622 | -0.66 | -2.00 | 33.29177901 | 33.48545407 | 32.5316915 | 295 |
| 1709941800 | 33.2282279 | -0.26 | -0.78 | 33.47334576 | 34.41726901 | 32.3417792 | 388 |
| 1709855400 | 33.48835545 | 0.93 | 2.86 | 32.5302483 | 34.07179607 | 32.25664237 | 502 |
| 1709769000 | 32.55697136 | 1.28 | 4.09 | 31.24370032 | 32.56934305 | 30.35605491 | 529 |
| 1709682600 | 31.27676981 | -5.51 | -14.98 | 36.7064334 | 36.7064334 | 27.7969472 | 634 |
| 1709596200 | 36.78844629 | 0.76 | 2.11 | 27.70563324 | 37.15029516 | 27.70563324 | 1533 |
| 1709509800 | 36.02781 | 0.31 | 0.86 | 35.7446 | 36.31878 | 33.77060478 | 1093 |
| 1709423400 | 35.71976436 | 4.58 | 14.72 | 31.23021603 | 35.91296886 | 31.23021603 | 1735 |
| 1709337000 | 31.1369724 | 2.14 | 7.39 | 28.87352867 | 31.1369724 | 28.87352867 | 1217 |
| 1709250600 | 28.99373631 | 1.06 | 3.80 | 27.70563324 | 29.92066875 | 27.70563324 | 1144 |
| 1709164200 | 27.9323769 | 0.25 | 0.89 | 27.6922833 | 29.33492258 | 27.24906555 | 782 |
| 1709077800 | 27.68686573 | -0.32 | -1.13 | 28.1585042 | 28.66458624 | 27.07614 | 607 |
| 1708991400 | 28.0033761 | -0.59 | -2.06 | 29.39077541 | 29.44711341 | 13.9951449 | 825 |
| 1708905000 | 28.59104524 | 0.14 | 0.50 | 28.45233993 | 28.84985271 | 27.90467823 | 502 |
| 1708818600 | 28.44871371 | 0.7 | 2.53 | 27.64340224 | 28.581192 | 27.46337052 | 477 |
| 1708732200 | 27.74572992 | 0 | 0.00 | 27.86675744 | 27.99675744 | 27.41586148 | 449 |
| 1708645800 | 27.74522196 | -0.31 | -1.11 | 27.9501318 | 28.74591805 | 27.66974902 | 388 |
| 1708559400 | 28.05566425 | -1.13 | -3.86 | 29.39077541 | 29.44711341 | 27.6688701 | 431 |
| 1708473000 | 29.18341193 | -0.57 | -1.91 | 29.85984781 | 30.61493011 | 28.82189203 | 473 |
| 1708386600 | 29.7511199 | 1.03 | 3.59 | 28.92798 | 29.8549394 | 28.56360116 | 736 |
| 1708300200 | 28.72134228 | 0.36 | 1.27 | 28.342128 | 29.02512107 | 28.188362 | 578 |
| 1708213800 | 28.3599494 | -0.11 | -0.37 | 28.40746004 | 28.65371714 | 27.84440749 | 554 |
| 1708127400 | 28.46586725 | -0.48 | -1.67 | 28.92798 | 29.61170956 | 28.2483396 | 544 |
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
