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 | -7.15 | -11.1492281304 | 64.13 | 66.22 | 55.17 | 2337801.8854 | CX |
| 4 | -5.34 | -8.56867779204 | 62.32 | 75.69 | 32.43 | 2412173.97891 | CX |
| 12 | 17.78 | 45.3571428571 | 39.2 | 120 | 32.43 | 3256047.40087 | CX |
| 26 | 27.12 | 90.8238446082 | 29.86 | 120 | 28.5 | 3967984.87005 | CX |
| 52 | 17.04 | 42.663995994 | 39.94 | 120 | 17.1 | 4020558.33164 | CX |
| 156 | -251.22 | -81.5120051914 | 308.2 | 345.7 | 17.1 | 3343196.43465 | CX |
| 260 | -251.22 | -81.5120051914 | 308.2 | 345.7 | 17.1 | 3343196.43465 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 57.24 | -1.22 | -2.09 | 58.77 | 59.82 | 55.17 | 5128759 |
| 1715557800 | 58.46 | -1.11 | -1.86 | 59.73 | 60.06 | 58.18 | 1501570 |
| 1715471400 | 59.57 | -0.01 | -0.02 | 59.63 | 61.11 | 59.41 | 1417355 |
| 1715385000 | 59.58 | -2.48 | -4.00 | 62.22 | 63 | 58.58 | 2049402 |
| 1715298600 | 62.06 | 2.23 | 3.73 | 60.25 | 62.68 | 58.86 | 1808132 |
| 1715212200 | 59.83 | -2.02 | -3.27 | 61.83 | 62.32 | 59.68 | 2185279 |
| 1715125800 | 61.85 | -2.15 | -3.36 | 64.13 | 66.22 | 61.56 | 2274113 |
| 1715039400 | 64 | -1.17 | -1.80 | 65.28 | 69.06 | 63.93 | 5553033 |
| 1714953000 | 65.17 | 1.45 | 2.28 | 63.65 | 68.03 | 61.63 | 1751795 |
| 1714866600 | 63.72 | -0.48 | -0.75 | 63.97 | 65.66 | 62.93 | 1613534 |
| 1714780200 | 64.2 | 3.62 | 5.98 | 60.44 | 64.59 | 59.59 | 1858338 |
| 1714693800 | 60.58 | 0.42 | 0.70 | 60.07 | 61.25 | 57.21 | 1569594 |
| 1714607400 | 60.16 | 0.71 | 1.19 | 59.17 | 60.57 | 54.5 | 1903365 |
| 1714521000 | 59.45 | -5.15 | -7.97 | 64.42 | 65.37 | 57.19 | 2070836 |
| 1714434600 | 64.6 | -0.5 | -0.77 | 33.01 | 66.65 | 32.43 | 6132117 |
| 1714348200 | 65.1 | -0.61 | -0.93 | 65.57 | 69.63 | 65.1 | 1417035 |
| 1714261800 | 65.71 | -0.57 | -0.86 | 66.42 | 66.83 | 63.82 | 1583869 |
| 1714175400 | 66.28 | -2.3 | -3.35 | 68.48 | 68.86 | 65.63 | 1369107 |
| 1714089000 | 68.58 | -0.02 | -0.03 | 68.59 | 70 | 65.58 | 1375209 |
| 1714002600 | 68.6 | -3.62 | -5.01 | 72.02 | 74.8 | 67.81 | 1666451 |
| 1713916200 | 72.22 | -0.32 | -0.44 | 72.6 | 75.69 | 69.43 | 2083054 |
| 1713829800 | 72.54 | 1.09 | 1.53 | 33.01 | 73.41 | 32.43 | 5231272 |
| 1713743400 | 71.45 | -0.9 | -1.24 | 72.48 | 74.22 | 70.15 | 1963257 |
| 1713657000 | 72.35 | 7.29 | 11.21 | 64.65 | 73.95 | 64.01 | 1889495 |
| 1713570600 | 65.06 | -0.14 | -0.21 | 65.31 | 68.09 | 60.39 | 2654754 |
| 1713484200 | 65.2 | 5.25 | 8.76 | 60.18 | 65.62 | 58.23 | 2561260 |
| 1713397800 | 59.95 | -2.54 | -4.06 | 62.38 | 62.85 | 57.84 | 2825905 |
| 1713311400 | 62.49 | 0.11 | 0.18 | 62.32 | 64 | 59.3 | 2102968 |
| 1713225000 | 62.38 | -4.2 | -6.31 | 65.72 | 69.12 | 59.88 | 5944642 |
| 1713138600 | 66.58 | 4.26 | 6.84 | 61.5 | 66.99 | 59.06 | 1907807 |
| 1713052200 | 62.32 | -8.29 | -11.74 | 70.62 | 72.65 | 53.2 | 2623303 |
| 1712965800 | 70.61 | -13.49 | -16.04 | 84.25 | 85.34 | 67.33 | 1895185 |
| 1712879400 | 84.1 | -1.74 | -2.03 | 85.65 | 87.55 | 82.99 | 1723869 |
| 1712793000 | 85.84 | -1.63 | -1.86 | 87.41 | 88.61 | 81.53 | 1496437 |
| 1712706600 | 87.47 | -6.14 | -6.56 | 93.6 | 98 | 87.07 | 2152315 |
| 1712620200 | 93.61 | 5.46 | 6.19 | 87.96 | 94.13 | 85.49 | 5450938 |
| 1712533800 | 88.15 | 5.57 | 6.74 | 82.24 | 90.99 | 81.81 | 2048625 |
| 1712447400 | 82.58 | 1.24 | 1.52 | 81.14 | 83.2 | 80.71 | 2161984 |
| 1712361000 | 81.34 | -2.16 | -2.59 | 83.38 | 83.38 | 78.79 | 2001545 |
| 1712274600 | 83.5 | 2.19 | 2.69 | 81.04 | 85.66 | 79.97 | 2136841 |
| 1712188200 | 81.31 | -2.19 | -2.62 | 83.34 | 85.61 | 79.45 | 2636264 |
| 1712101800 | 83.5 | -8.13 | -8.87 | 91.43 | 91.43 | 82.6 | 2007642 |
| 1712015400 | 91.63 | -6.07 | -6.21 | 97.5 | 98.17 | 88.4 | 5688195 |
| 1711929000 | 97.7 | 0.91 | 0.94 | 96.71 | 98.89 | 94.9 | 1794619 |
| 1711842600 | 96.79 | 3.79 | 4.08 | 93.38 | 102 | 92 | 2541458 |
| 1711756200 | 93 | -4.12 | -4.24 | 96.89 | 96.89 | 91.64 | 1951728 |
| 1711669800 | 97.12 | 3.34 | 3.56 | 94.1 | 97.36 | 92.86 | 2007798 |
| 1711583400 | 93.78 | -3.82 | -3.91 | 97.67 | 98.6 | 92.93 | 2460750 |
| 1711497000 | 97.6 | 1.47 | 1.53 | 96.64 | 103 | 96.18 | 3460602 |
| 1711410600 | 96.13 | 5.55 | 6.13 | 89.67 | 101 | 89.48 | 6872128 |
| 1711324200 | 90.58 | -1.85 | -2.00 | 92.44 | 93.62 | 86.88 | 2424862 |
| 1711237800 | 92.43 | 10.57 | 12.91 | 81.99 | 95.63 | 80.28 | 2358786 |
| 1711151400 | 81.86 | -0.4 | -0.49 | 82.42 | 84.84 | 77.55 | 2668656 |
| 1711065000 | 82.26 | -3.63 | -4.23 | 85.89 | 87.3 | 80.6 | 2673371 |
| 1710978600 | 85.89 | 7.12 | 9.04 | 78.83 | 88.86 | 75.65 | 3011382 |
| 1710892200 | 78.77 | -7.08 | -8.25 | 85.75 | 86.51 | 74.56 | 2802120 |
| 1710805800 | 85.85 | -5.64 | -6.16 | 91.59 | 94.62 | 85 | 5692366 |
| 1710719400 | 91.49 | 3.36 | 3.81 | 88.17 | 93.8 | 82.43 | 2329977 |
| 1710633000 | 88.13 | -6.01 | -6.38 | 94.24 | 107 | 85.51 | 4091858 |
| 1710546600 | 94.14 | -6.86 | -6.79 | 101 | 102 | 85.93 | 7182830 |
| 1710460200 | 101 | -2 | -1.94 | 104 | 106 | 93 | 3564346 |
| 1710373800 | 103 | 4.29 | 4.35 | 99.29 | 109 | 98.12 | 4786829 |
| 1710287400 | 98.71 | -3.29 | -3.23 | 103 | 108 | 96 | 2844977 |
| 1710201000 | 102 | -12 | -10.53 | 114 | 114 | 98.7 | 9660611 |
| 1710114600 | 114 | 34.09 | 42.66 | 78.84 | 120 | 77.55 | 3916111 |
| 1710028200 | 79.91 | 18.11 | 29.30 | 61.67 | 81.61 | 61.18 | 3270202 |
| 1709941800 | 61.8 | -0.08 | -0.13 | 61.75 | 63.19 | 58.33 | 2800917 |
| 1709855400 | 61.88 | 2.33 | 3.91 | 60.18 | 62.6 | 59.3 | 3065267 |
| 1709769000 | 59.55 | 2.3 | 4.02 | 56.81 | 60.4 | 54.01 | 2152006 |
| 1709682600 | 57.25 | -6.82 | -10.64 | 63.6 | 65.67 | 52.7 | 2743899 |
| 1709596200 | 64.07 | 1.63 | 2.61 | 63 | 68.5 | 62.14 | 6111588 |
| 1709509800 | 62.44 | -2.3 | -3.55 | 64.5 | 66.76 | 57.05 | 3766002 |
| 1709423400 | 64.74 | 6.23 | 10.65 | 58.53 | 67.94 | 56.13 | 6000373 |
| 1709337000 | 58.51 | 2.54 | 4.54 | 55.92 | 58.88 | 54.92 | 3986669 |
| 1709250600 | 55.97 | 2.87 | 5.40 | 52.93 | 56.95 | 51.84 | 3582951 |
| 1709164200 | 53.1 | -3.81 | -6.69 | 56.3 | 56.3 | 49.87 | 3196465 |
| 1709077800 | 56.91 | 10.7 | 23.16 | 46.01 | 59.53 | 44.77 | 2937319 |
| 1708991400 | 46.21 | 4.23 | 10.08 | 41.99 | 47.35 | 41.45 | 7364806 |
| 1708905000 | 41.98 | 0.73 | 1.77 | 41.11 | 42 | 40.68 | 4042727 |
| 1708818600 | 41.25 | 0.32 | 0.78 | 40.78 | 42.56 | 39.52 | 5222128 |
| 1708732200 | 40.93 | 1.01 | 2.53 | 39.78 | 41.78 | 38.64 | 6750971 |
| 1708645800 | 39.92 | 1.88 | 4.94 | 38.13 | 40.97 | 36.77 | 6140849 |
| 1708559400 | 38.04 | -0.52 | -1.35 | 38.65 | 39.7 | 36.78 | 4561227 |
| 1708473000 | 38.56 | -0.58 | -1.48 | 39.2 | 39.43 | 36.82 | 5296961 |
| 1708386600 | 39.14 | 1.1 | 2.89 | 38.14 | 39.48 | 37.95 | 7929209 |
| 1708300200 | 38.04 | 1.38 | 3.76 | 36.65 | 38.29 | 36.65 | 4918926 |
| 1708213800 | 36.66 | -0.11 | -0.30 | 36.68 | 37.72 | 35.06 | 5484965 |
| 1708127400 | 36.77 | -0.4 | -1.08 | 37.11 | 37.91 | 36.24 | 6373977 |
| 1708041000 | 37.17 | 2.09 | 5.96 | 35.09 | 38.3 | 35.01 | 3504299 |
| 1707954600 | 35.08 | 1.37 | 4.06 | 33.77 | 35.09 | 33.35 | 6347899 |
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
