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 | -6.79854436 | -28.3765623583 | 23.95830853 | 26.24740978 | 17.07914811 | 75.91296062 | CX |
| 4 | -8.28518213 | -32.5612089423 | 25.4449463 | 40.82920712 | 15.26092497 | 67.06509045 | CX |
| 12 | 4.46606015 | 35.1832699342 | 12.69370402 | 40.82920712 | 11.17412565 | 81.39984018 | CX |
| 26 | 3.46278904 | 25.281414379 | 13.69697513 | 40.82920712 | 8.40753148 | 78.20253363 | CX |
| 52 | -14.12930038 | -45.1573116142 | 31.28906455 | 40.82920712 | 8.40753148 | 64.80083063 | CX |
| 156 | 11.25093579 | 190.408911318 | 5.90882838 | 131.92803138 | 3.790158 | 122.37991057 | CX |
| 260 | 11.25093579 | 190.408911318 | 5.90882838 | 131.92803138 | 3.790158 | 122.37991057 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714521000 | 18.70162931 | -1.31 | -6.52 | 19.92205153 | 20.10536812 | 17.07914811 | 99 |
| 1714434600 | 20.00706939 | 0.24 | 1.22 | 19.64806205 | 20.25332574 | 17.99152139 | 164 |
| 1714348200 | 19.7658015 | 0.06 | 0.30 | 19.70784956 | 20.20321162 | 19.3289124 | 9 |
| 1714261800 | 19.70724383 | -1.81 | -8.41 | 21.5394764 | 21.58157001 | 19.40798482 | 50 |
| 1714175400 | 21.51732911 | -1.03 | -4.57 | 22.53271966 | 23.31989276 | 19.40267136 | 84 |
| 1714089000 | 22.54743096 | -0.45 | -1.96 | 23.16818525 | 25.63897565 | 19.87059095 | 54 |
| 1714002600 | 22.99703076 | -0.94 | -3.91 | 23.95830853 | 26.24740978 | 22.82529945 | 68 |
| 1713916200 | 23.93377319 | 3.56 | 17.49 | 20.36253633 | 25.01703039 | 19.76160358 | 63 |
| 1713829800 | 20.37100012 | 0.85 | 4.33 | 19.64806205 | 20.85335138 | 17.99152139 | 134 |
| 1713743400 | 19.52589968 | -1.57 | -7.42 | 20.37716972 | 21.20562322 | 18.72512662 | 18 |
| 1713657000 | 21.09168107 | 1.36 | 6.88 | 19.64806205 | 21.2241892 | 17.99152139 | 31 |
| 1713570600 | 19.73372776 | -0.25 | -1.23 | 19.94532932 | 19.99796721 | 17.0103884 | 27 |
| 1713484200 | 19.9797915 | 1.66 | 9.06 | 18.21612503 | 20.27514788 | 17.35199161 | 57 |
| 1713397800 | 18.31945551 | -0.87 | -4.54 | 19.33839497 | 21.64847814 | 17.62308376 | 28 |
| 1713311400 | 19.18997584 | -1.47 | -7.11 | 20.62642391 | 21.46056963 | 18.44846769 | 39 |
| 1713225000 | 20.65859369 | -0.71 | -3.30 | 21.27395352 | 22.46975824 | 15.26092497 | 160 |
| 1713138600 | 21.36424201 | 1.8 | 9.18 | 19.43662203 | 23.20225581 | 18.73474247 | 68 |
| 1713052200 | 19.56824482 | -2.75 | -12.31 | 22.21187783 | 22.310252 | 18.59054716 | 42 |
| 1712965800 | 22.31459593 | -1.78 | -7.40 | 24.07339167 | 25.48672083 | 21.17734486 | 53 |
| 1712879400 | 24.09757679 | -0.57 | -2.31 | 25.01670493 | 25.98497471 | 23.99959961 | 29 |
| 1712793000 | 24.66855186 | -1.82 | -6.89 | 26.46464015 | 26.76090089 | 24.26896862 | 19 |
| 1712706600 | 26.49302653 | -4.74 | -15.17 | 31.26381136 | 32.50474485 | 24.18780627 | 98 |
| 1712620200 | 31.23075614 | -0.05 | -0.16 | 25.4449463 | 32.53973661 | 24.84594931 | 162 |
| 1712533800 | 31.28101814 | 3.92 | 14.33 | 27.4191287 | 31.64929088 | 27.35227152 | 62 |
| 1712447400 | 27.36140021 | 0.17 | 0.61 | 27.10082458 | 27.64814317 | 25.70499235 | 22 |
| 1712361000 | 27.19454332 | 0.79 | 3.00 | 26.42389701 | 27.51010614 | 25.26659707 | 15 |
| 1712274600 | 26.40144444 | -4.45 | -14.43 | 30.41029567 | 40.82920712 | 25.76576744 | 104 |
| 1712188200 | 30.853599 | 5.48 | 21.59 | 25.4449463 | 31.95069186 | 24.84594931 | 104 |
| 1712101800 | 25.3761201 | -0.47 | -1.80 | 26.19261285 | 26.34329037 | 23.06431912 | 74 |
| 1712015400 | 25.84143258 | -0.29 | -1.12 | 26.12298999 | 26.12298999 | 22.17131467 | 189 |
| 1711929000 | 26.1337719 | 1.13 | 4.51 | 25.00838247 | 28.58193445 | 25.00838247 | 29 |
| 1711842600 | 25.00660035 | 0.52 | 2.11 | 24.46013319 | 28.76732717 | 24.3690363 | 46 |
| 1711756200 | 24.49092282 | 1.86 | 8.21 | 22.61174908 | 27.81087505 | 21.27623476 | 155 |
| 1711669800 | 22.63272571 | 0.54 | 2.45 | 22.12995805 | 22.91947852 | 13.00054875 | 71 |
| 1711583400 | 22.0906952 | -2.24 | -9.22 | 24.23751234 | 26.69004691 | 21.56001682 | 62 |
| 1711497000 | 24.33358925 | 1.5 | 6.59 | 22.71933338 | 24.7698438 | 21.27993245 | 50 |
| 1711410600 | 22.83015981 | 3.1 | 15.73 | 22.06393521 | 24.25023682 | 17.27693396 | 188 |
| 1711324200 | 19.72740561 | 1.25 | 6.78 | 18.59712917 | 19.72740561 | 18.43318233 | 5 |
| 1711237800 | 18.47538833 | -0.28 | -1.50 | 18.99762331 | 19.59531308 | 18.29361589 | 20 |
| 1711151400 | 18.75593804 | -1.21 | -6.08 | 19.98895241 | 20.11600326 | 18.11537359 | 19 |
| 1711065000 | 19.96911144 | -1.66 | -7.66 | 21.56322033 | 21.75238987 | 19.65238995 | 11 |
| 1710978600 | 21.62593432 | 2.07 | 10.58 | 18.72320075 | 21.72283358 | 18.16365178 | 55 |
| 1710892200 | 19.55634007 | -2.55 | -11.52 | 22.06393521 | 22.2413078 | 17.26121046 | 48 |
| 1710805800 | 22.10206168 | -1.21 | -5.18 | 25.43038446 | 26.06678072 | 20.80207586 | 131 |
| 1710719400 | 23.30995932 | 3.83 | 19.64 | 18.2284035 | 24.45279312 | 18.21047924 | 71 |
| 1710633000 | 19.482672 | -1.52 | -7.25 | 21.0799652 | 21.47569516 | 16.67021465 | 139 |
| 1710546600 | 21.00607136 | -0.91 | -4.14 | 25.43038446 | 26.06678072 | 19.0978035 | 69 |
| 1710460200 | 21.91427634 | -3.29 | -13.05 | 25.17497588 | 25.27346969 | 21.43625691 | 16 |
| 1710373800 | 25.20196032 | 3.21 | 14.58 | 21.71257173 | 25.21711942 | 21.71257173 | 24 |
| 1710287400 | 21.99535035 | -1.26 | -5.43 | 23.37464837 | 23.50670881 | 19.68675602 | 70 |
| 1710201000 | 23.2577839 | -1.94 | -7.68 | 25.43038446 | 26.06678072 | 21.90306329 | 95 |
| 1710114600 | 25.19279054 | -0.68 | -2.61 | 25.82390735 | 30.19846455 | 24.95728876 | 74 |
| 1710028200 | 25.86814785 | 1.97 | 8.26 | 23.89008407 | 26.0504242 | 23.74874445 | 40 |
| 1709941800 | 23.89536272 | -0.04 | -0.16 | 24.10776456 | 24.81960377 | 22.69685204 | 29 |
| 1709855400 | 23.93383621 | -2.07 | -7.95 | 25.43038446 | 26.90793638 | 23.82158601 | 36 |
| 1709769000 | 26.00106038 | 1.78 | 7.37 | 23.8408977 | 26.76673785 | 23.31401016 | 89 |
| 1709682600 | 24.21670882 | 0.21 | 0.87 | 24.06662106 | 25.4097772 | 21.61834309 | 84 |
| 1709596200 | 24.00749158 | 1.06 | 4.62 | 24.99900563 | 25.54609015 | 22.32103319 | 80 |
| 1709509800 | 22.94775549 | 0.87 | 3.93 | 22.07030271 | 30.96605089 | 21.91217537 | 176 |
| 1709423400 | 22.07920632 | 2.29 | 11.56 | 19.92406633 | 22.64212361 | 18.19697449 | 91 |
| 1709337000 | 19.79189727 | -2.99 | -13.11 | 22.69166591 | 22.91360282 | 19.79189727 | 104 |
| 1709250600 | 22.77753588 | -2.39 | -9.51 | 24.99900563 | 25.50489949 | 22.35068523 | 46 |
| 1709164200 | 25.17121116 | -0.45 | -1.75 | 25.64736761 | 26.40770557 | 20.55066294 | 152 |
| 1709077800 | 25.6200984 | -1.01 | -3.81 | 28.38170893 | 30.31466389 | 24.62587826 | 296 |
| 1708991400 | 26.63371994 | 8.12 | 43.88 | 16.45799936 | 27.49738108 | 16.39130049 | 336 |
| 1708905000 | 18.51095752 | 2.37 | 14.71 | 16.59742443 | 18.52118378 | 15.93512926 | 40 |
| 1708818600 | 16.13709816 | -0.3 | -1.80 | 16.81999362 | 17.76941487 | 16.08297688 | 24 |
| 1708732200 | 16.43351958 | -1.37 | -7.71 | 17.79660567 | 18.06983374 | 16.33692123 | 15 |
| 1708645800 | 17.80619775 | 0.23 | 1.31 | 17.55644317 | 18.33914496 | 17.0596288 | 18 |
| 1708559400 | 17.57643365 | 0.86 | 5.16 | 16.45799936 | 18.08992925 | 16.39130049 | 57 |
| 1708473000 | 16.7133967 | 0.38 | 2.31 | 16.33287333 | 16.7133967 | 15.18066692 | 23 |
| 1708386600 | 16.33536806 | 2.35 | 16.83 | 12.81517179 | 16.89488449 | 11.35142661 | 37 |
| 1708300200 | 13.98224246 | -0.48 | -3.30 | 14.71430382 | 14.74683305 | 12.51601601 | 14 |
| 1708213800 | 14.45930184 | -0.77 | -5.03 | 15.18389436 | 15.19109958 | 14.37161644 | 12 |
| 1708127400 | 15.2256088 | 0.08 | 0.51 | 15.15223409 | 15.50677067 | 14.31858805 | 35 |
| 1708041000 | 15.14864327 | -3.19 | -17.40 | 18.12741901 | 18.45583249 | 14.84608789 | 77 |
| 1707954600 | 18.34008902 | 3.37 | 22.54 | 14.84488247 | 18.40068771 | 14.74831062 | 58 |
| 1707868200 | 14.96615221 | 0.37 | 2.54 | 15.20077484 | 17.20275045 | 14.70398495 | 93 |
| 1707781800 | 14.59602478 | -4.81 | -24.80 | 12.81517179 | 20.00661591 | 11.35142661 | 240 |
| 1707695400 | 19.40943599 | 3.13 | 19.25 | 16.26230439 | 20.30813509 | 14.97879528 | 164 |
| 1707609000 | 16.27571703 | 1.06 | 6.99 | 15.24120911 | 17.43167342 | 14.12152702 | 136 |
| 1707522600 | 15.21191955 | 2.49 | 19.57 | 12.81517179 | 15.51037682 | 11.35142661 | 132 |
| 1707436200 | 12.72242443 | -1.65 | -11.49 | 15.50214237 | 15.94459394 | 12.26939753 | 272 |
| 1707349800 | 14.37382072 | 1.6 | 12.51 | 12.69370402 | 15.33227237 | 11.17412565 | 213 |
| 1707263400 | 12.77506912 | 3.26 | 34.27 | 9.50582119 | 13.21553817 | 9.33141999 | 127 |
| 1707177000 | 9.51430565 | -0.34 | -3.46 | 9.90983312 | 9.99447535 | 8.85716731 | 21 |
| 1707090600 | 9.85509148 | -0.13 | -1.26 | 9.87691628 | 9.97581572 | 9.76102528 | 9 |
| 1707004200 | 9.98057681 | -0.05 | -0.50 | 9.97362877 | 11.11609538 | 9.94196395 | 22 |
| 1706917800 | 10.03079337 | 0.69 | 7.38 | 9.426446 | 10.03818526 | 9.28064549 | 37 |
| 1706831400 | 9.34113144 | -0.03 | -0.33 | 9.99051287 | 10.29038339 | 9.31219469 | 25 |
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
