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 | -2018 | -21.0471422612 | 9588 | 10420 | 6806 | 1179882.56574 | CX |
| 4 | -1681 | -18.1710085396 | 9251 | 10500 | 6806 | 887181.247508 | CX |
| 12 | -260 | -3.32056194125 | 7830 | 11900 | 6806 | 868222.854455 | CX |
| 26 | 4430 | 141.082802548 | 3140 | 39720 | 3065 | 912647.119049 | CX |
| 52 | 2950 | 63.8528138528 | 4620 | 39720 | 2795 | 764286.674414 | CX |
| 156 | -15030 | -66.5044247788 | 22600 | 39720 | 2365 | 636700.887494 | CX |
| 260 | 3880 | 105.149051491 | 3690 | 39720 | 757 | 415767.219699 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 7429 | -417 | -5.31 | 7810 | 7927 | 7308 | 656939 |
| 1713311400 | 7846 | -340 | -4.15 | 8200 | 8200 | 7550 | 856186 |
| 1713225000 | 8186 | 51 | 0.63 | 8260 | 8741 | 7637 | 1846436 |
| 1713138600 | 8135 | 484 | 6.33 | 7618 | 8200 | 7063 | 1166980 |
| 1713052200 | 7651 | -1 | -14.06 | 8929 | 9449 | 6806 | 1021396 |
| 1712965800 | 8903 | -1 | -11.85 | 9918 | 10420 | 8655 | 1317507 |
| 1712879400 | 10100 | 508 | 5.30 | 9588 | 10200 | 9397 | 1393730 |
| 1712793000 | 9592 | 321 | 3.46 | 9286 | 9637 | 9045 | 830272 |
| 1712706600 | 9271 | -611 | -6.18 | 9973 | 9975 | 9240 | 917443 |
| 1712620200 | 9882 | 895 | 9.96 | 9020 | 10090 | 8835 | 1703083 |
| 1712533800 | 8987 | -15 | -0.17 | 8969 | 9112 | 8931 | 274661 |
| 1712447400 | 9002 | 68 | 0.76 | 8872 | 9050 | 8845 | 277336 |
| 1712361000 | 8934 | -136 | -1.50 | 9085 | 9107 | 8705 | 531066 |
| 1712274600 | 9070 | 138 | 1.55 | 8900 | 9170 | 8768 | 852072 |
| 1712188200 | 8932 | -14 | -0.16 | 8926 | 9476 | 8645 | 674587 |
| 1712101800 | 8946 | -477 | -5.06 | 9414 | 9414 | 8752 | 548333 |
| 1712015400 | 9423 | -434 | -4.40 | 9825 | 9947 | 9202 | 1280805 |
| 1711929000 | 9857 | 68 | 0.69 | 9799 | 9952 | 9742 | 308721 |
| 1711842600 | 9789 | -97 | -0.98 | 9911 | 9940 | 9744 | 412453 |
| 1711756200 | 9886 | -204 | -2.02 | 10070 | 10070 | 9769 | 644992 |
| 1711669800 | 10090 | -90 | -0.88 | 10240 | 10240 | 9805 | 751034 |
| 1711583400 | 10180 | 100 | 0.99 | 10080 | 10500 | 9510 | 934139 |
| 1711497000 | 10080 | 379 | 3.91 | 9742 | 10210 | 9703 | 1017293 |
| 1711410600 | 9701 | 283 | 3.00 | 9384 | 10120 | 9334 | 1701641 |
| 1711324200 | 9418 | 163 | 1.76 | 9211 | 9545 | 9174 | 621659 |
| 1711237800 | 9255 | 37 | 0.40 | 9216 | 9359 | 9061 | 486357 |
| 1711151400 | 9218 | -291 | -3.06 | 9490 | 9517 | 8941 | 693276 |
| 1711065000 | 9509 | 272 | 2.94 | 9251 | 9670 | 9032 | 1120665 |
| 1710978600 | 9237 | 723 | 8.49 | 8507 | 9272 | 8159 | 1056770 |
| 1710892200 | 8514 | -755 | -8.15 | 9285 | 9387 | 8311 | 768967 |
| 1710805800 | 9269 | -552 | -5.62 | 9821 | 9830 | 9200 | 1355323 |
| 1710719400 | 9821 | 104 | 1.07 | 9734 | 9874 | 9000 | 906698 |
| 1710633000 | 9717 | -933 | -8.76 | 10690 | 10700 | 9434 | 969732 |
| 1710546600 | 10650 | -440 | -3.97 | 11200 | 11900 | 9962 | 2206515 |
| 1710460200 | 11090 | -100 | -0.89 | 11160 | 11900 | 10380 | 1184860 |
| 1710373800 | 11190 | 500 | 4.68 | 10750 | 11580 | 10520 | 1159680 |
| 1710287400 | 10690 | 320 | 3.09 | 10350 | 10700 | 9933 | 991889 |
| 1710201000 | 10370 | 394 | 3.95 | 9976 | 10420 | 9561 | 1982310 |
| 1710114600 | 9976 | -104 | -1.03 | 10050 | 10130 | 9766 | 862731 |
| 1710028200 | 10080 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709941800 | 10080 | -100 | -0.98 | 10170 | 10210 | 9695 | 786794 |
| 1709855400 | 10180 | 170 | 1.70 | 10070 | 10190 | 9758 | 973111 |
| 1709769000 | 10010 | 176 | 1.79 | 9752 | 10050 | 9171 | 993146 |
| 1709682600 | 9834 | -756 | -7.14 | 10610 | 10630 | 9117 | 1321005 |
| 1709596200 | 10590 | 350 | 3.42 | 10560 | 10870 | 10050 | 1214077 |
| 1709509800 | 10240 | -520 | -4.83 | 10650 | 10650 | 9381 | 1003437 |
| 1709423400 | 10760 | 1 | 11.58 | 9667 | 11110 | 9610 | 1168658 |
| 1709337000 | 9643 | 495 | 5.41 | 9177 | 9729 | 9122 | 1185426 |
| 1709250600 | 9148 | 226 | 2.53 | 8912 | 9426 | 8886 | 1169136 |
| 1709164200 | 8922 | 61 | 0.69 | 8860 | 9145 | 8405 | 999051 |
| 1709077800 | 8861 | 91 | 1.04 | 8769 | 8876 | 8657 | 731855 |
| 1708991400 | 8770 | 41 | 0.47 | 8738 | 8789 | 8429 | 581038 |
| 1708905000 | 8729 | 39 | 0.45 | 8702 | 8746 | 8591 | 358464 |
| 1708818600 | 8690 | 43 | 0.50 | 8645 | 8763 | 8554 | 477295 |
| 1708732200 | 8647 | -110 | -1.26 | 8756 | 8847 | 8550 | 513360 |
| 1708645800 | 8757 | 34 | 0.39 | 8724 | 9067 | 8583 | 499685 |
| 1708559400 | 8723 | -122 | -1.38 | 8845 | 8930 | 8490 | 627667 |
| 1708473000 | 8845 | -186 | -2.06 | 9035 | 9128 | 8600 | 787056 |
| 1708386600 | 9031 | 89 | 1.00 | 8958 | 9057 | 8913 | 639366 |
| 1708300200 | 8942 | 29 | 0.33 | 8894 | 8998 | 8791 | 540746 |
| 1708213800 | 8913 | -187 | -2.05 | 9098 | 9270 | 8605 | 740904 |
| 1708127400 | 9100 | 171 | 1.92 | 8943 | 9400 | 8721 | 1074770 |
| 1708041000 | 8929 | 652 | 7.88 | 8265 | 9804 | 8175 | 1150035 |
| 1707954600 | 8277 | 218 | 2.71 | 8047 | 8300 | 7990 | 648898 |
| 1707868200 | 8059 | -75 | -0.92 | 8157 | 8179 | 7940 | 581969 |
| 1707781800 | 8134 | -42 | -0.51 | 8180 | 8188 | 7942 | 496231 |
| 1707695400 | 8176 | 199 | 2.49 | 7982 | 8335 | 7982 | 1037335 |
| 1707609000 | 7977 | -4 | -0.05 | 7985 | 8083 | 7831 | 535499 |
| 1707522600 | 7981 | 120 | 1.53 | 7856 | 8023 | 7775 | 666799 |
| 1707436200 | 7861 | 27 | 0.34 | 7824 | 7871 | 7779 | 421027 |
| 1707349800 | 7834 | 72 | 0.93 | 7762 | 7860 | 7621 | 527759 |
| 1707263400 | 7762 | 10 | 0.13 | 7745 | 7840 | 7647 | 374391 |
| 1707177000 | 7752 | 49 | 0.64 | 7710 | 7768 | 7500 | 419529 |
| 1707090600 | 7703 | -137 | -1.75 | 7850 | 7858 | 7688 | 380579 |
| 1707004200 | 7840 | -80 | -1.01 | 7930 | 7985 | 7800 | 382877 |
| 1706917800 | 7920 | -49 | -0.61 | 7982 | 8014 | 7804 | 566060 |
| 1706831400 | 7969 | -112 | -1.39 | 8086 | 8088 | 7770 | 856775 |
| 1706745000 | 8081 | 121 | 1.52 | 7949 | 8840 | 7775 | 1375729 |
| 1706658600 | 7960 | -65 | -0.81 | 8032 | 8169 | 7860 | 843537 |
| 1706572200 | 8025 | 0 | 0.00 | 7966 | 8029 | 7714 | 705450 |
| 1706485800 | 8025 | 140 | 1.78 | 7895 | 8136 | 7755 | 817631 |
| 1706399400 | 7885 | 0 | 0.00 | 7895 | 7900 | 7685 | 609498 |
| 1706313000 | 7885 | 250 | 3.27 | 7645 | 7905 | 7630 | 930273 |
| 1706226600 | 7635 | -200 | -2.55 | 7830 | 7900 | 7500 | 1061990 |
| 1706140200 | 7835 | 65 | 0.84 | 7835 | 7850 | 7515 | 1151401 |
| 1706053800 | 7770 | -280 | -3.48 | 8040 | 8215 | 7325 | 1274349 |
| 1705967400 | 8050 | -675 | -7.74 | 8865 | 9070 | 7980 | 645766 |
| 1705881000 | 8725 | -325 | -3.59 | 9060 | 9165 | 8660 | 1111544 |
| 1705794600 | 9050 | 195 | 2.20 | 8840 | 9545 | 8500 | 1290549 |
| 1705708200 | 8855 | -850 | -8.76 | 9690 | 10600 | 8715 | 1516412 |
| 1705621800 | 9705 | 1 | 16.16 | 8405 | 10110 | 8405 | 1473258 |
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
