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 | 44 | 26.3473053892 | 167 | 246 | 167 | 910947.990674 | CX |
| 4 | -4 | -1.86046511628 | 215 | 294 | 133 | 836429.649402 | CX |
| 12 | 140.1 | 197.6022567 | 70.9 | 520 | 67.31 | 923057.894263 | CX |
| 26 | 202.24 | 2308.67579909 | 8.76 | 520 | 7.6 | 2280903.73731 | CX |
| 52 | 202.72 | 2448.30917874 | 8.28 | 520 | 6 | 3169215.42724 | CX |
| 156 | 142.76 | 209.202813599 | 68.24 | 520 | 6 | 2382739.44639 | CX |
| 260 | 142.76 | 209.202813599 | 68.24 | 520 | 6 | 2382739.44639 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 217 | 19 | 9.60 | 199 | 226 | 189 | 1139480 |
| 1715730600 | 198 | -16 | -7.48 | 214 | 217 | 196 | 827536 |
| 1715644200 | 214 | 7 | 3.38 | 210 | 228 | 197 | 995257 |
| 1715557800 | 207 | -25 | -10.78 | 228 | 238 | 207 | 1056954 |
| 1715471400 | 232 | 26 | 12.62 | 206 | 246 | 206 | 706347 |
| 1715385000 | 206 | 27 | 15.08 | 180 | 230 | 177 | 1087537 |
| 1715298600 | 179 | 11 | 6.55 | 167 | 180 | 167 | 563521 |
| 1715212200 | 168 | -15 | -8.20 | 185 | 185 | 167 | 638178 |
| 1715125800 | 183 | -4 | -2.14 | 186 | 193 | 183 | 1092237 |
| 1715039400 | 187 | -2 | -1.06 | 188 | 198 | 185 | 723794 |
| 1714953000 | 189 | 0 | 0.00 | 190 | 196 | 183 | 592890 |
| 1714866600 | 189 | -4 | -2.07 | 195 | 199 | 184 | 730526 |
| 1714780200 | 193 | 24 | 14.20 | 169 | 196 | 167 | 1100645 |
| 1714693800 | 169 | 11 | 6.96 | 157 | 177 | 149 | 835642 |
| 1714607400 | 158 | 1 | 0.64 | 156 | 164 | 137 | 496144 |
| 1714521000 | 157 | -19 | -10.80 | 174 | 178 | 133 | 492568 |
| 1714434600 | 176 | -4 | -2.22 | 268 | 294 | 170 | 1248023 |
| 1714348200 | 180 | -7 | -3.74 | 187 | 194 | 178 | 698635 |
| 1714261800 | 187 | -4 | -2.09 | 188 | 193 | 173 | 741033 |
| 1714175400 | 191 | -11 | -5.45 | 202 | 202 | 184 | 789752 |
| 1714089000 | 202 | -2 | -0.98 | 204 | 207 | 192 | 707287 |
| 1714002600 | 204 | -20 | -8.93 | 225 | 227 | 200 | 753822 |
| 1713916200 | 224 | -13 | -5.49 | 237 | 240 | 222 | 839809 |
| 1713829800 | 237 | -4 | -1.66 | 268 | 294 | 231 | 1053617 |
| 1713743400 | 241 | 6 | 2.55 | 233 | 247 | 231 | 1083978 |
| 1713657000 | 235 | 13 | 5.86 | 220 | 236 | 218 | 933848 |
| 1713570600 | 222 | -10 | -4.31 | 229 | 231 | 212 | 744698 |
| 1713484200 | 232 | 16 | 7.41 | 215 | 234 | 211 | 746259 |
| 1713397800 | 216 | -9 | -4.00 | 228 | 229 | 210 | 598797 |
| 1713311400 | 225 | -1 | -0.44 | 227 | 238 | 212 | 728457 |
| 1713225000 | 226 | -24 | -9.60 | 252 | 254 | 217 | 882509 |
| 1713138600 | 250 | 44 | 21.36 | 204 | 251 | 197 | 854075 |
| 1713052200 | 206 | 3 | 1.48 | 206 | 218 | 167 | 825719 |
| 1712965800 | 203 | -37 | -15.42 | 247 | 247 | 203 | 770764 |
| 1712879400 | 240 | -26 | -9.77 | 268 | 272 | 236 | 701700 |
| 1712793000 | 266 | 9 | 3.50 | 259 | 277 | 237 | 612072 |
| 1712706600 | 257 | -33 | -11.38 | 290 | 290 | 257 | 808333 |
| 1712620200 | 290 | 16 | 5.84 | 276 | 291 | 264 | 766441 |
| 1712533800 | 274 | 14 | 5.38 | 268 | 294 | 258 | 444541 |
| 1712447400 | 260 | 33 | 14.54 | 225 | 264 | 222 | 870151 |
| 1712361000 | 227 | 9 | 4.13 | 217 | 231 | 205 | 750038 |
| 1712274600 | 218 | -4 | -1.80 | 221 | 222 | 205 | 714248 |
| 1712188200 | 222 | -3 | -1.33 | 226 | 245 | 207 | 687469 |
| 1712101800 | 225 | -18 | -7.41 | 240 | 242 | 213 | 797601 |
| 1712015400 | 243 | -29 | -10.66 | 271 | 274 | 231 | 786810 |
| 1711929000 | 272 | -10 | -3.55 | 282 | 283 | 266 | 678732 |
| 1711842600 | 282 | -8 | -2.76 | 289 | 302 | 279 | 455810 |
| 1711756200 | 290 | 15 | 5.45 | 276 | 305 | 268 | 979389 |
| 1711669800 | 275 | -2 | -0.72 | 279 | 297 | 258 | 695374 |
| 1711583400 | 277 | -17 | -5.78 | 293 | 301 | 257 | 1026183 |
| 1711497000 | 294 | -29 | -8.98 | 324 | 333 | 287 | 834819 |
| 1711410600 | 323 | -4 | -1.22 | 327 | 332 | 314 | 1047340 |
| 1711324200 | 327 | 6 | 1.87 | 319 | 332 | 312 | 805461 |
| 1711237800 | 321 | -4 | -1.23 | 325 | 340 | 317 | 583578 |
| 1711151400 | 325 | -2 | -0.61 | 327 | 357 | 310 | 516482 |
| 1711065000 | 327 | -61 | -15.72 | 388 | 394 | 318 | 792764 |
| 1710978600 | 388 | 86 | 28.48 | 303 | 410 | 298 | 664536 |
| 1710892200 | 302 | -62 | -17.03 | 361 | 389 | 290 | 808965 |
| 1710805800 | 364 | -106 | -22.55 | 461 | 474 | 352 | 627046 |
| 1710719400 | 470 | 41 | 9.56 | 431 | 505 | 424 | 579895 |
| 1710633000 | 429 | -1 | -0.23 | 425 | 520 | 405 | 496377 |
| 1710546600 | 430 | 90 | 26.47 | 339 | 464 | 299 | 995640 |
| 1710460200 | 340 | 37 | 12.21 | 312 | 347 | 308 | 729329 |
| 1710373800 | 303 | 63 | 26.25 | 242 | 323 | 242 | 826171 |
| 1710287400 | 240 | -11 | -4.38 | 246 | 251 | 220 | 781566 |
| 1710201000 | 251 | 13 | 5.46 | 249 | 272 | 237 | 924997 |
| 1710114600 | 238 | -34 | -12.50 | 275 | 277 | 215 | 965740 |
| 1710028200 | 272 | 98 | 56.32 | 165 | 288 | 162 | 1052443 |
| 1709941800 | 174 | 63 | 56.76 | 110 | 186 | 107 | 1606441 |
| 1709855400 | 111 | 13 | 13.27 | 97.98 | 113 | 97.04 | 2039045 |
| 1709769000 | 98 | 6.77 | 7.42 | 91.4 | 100 | 84.5 | 894171 |
| 1709682600 | 91.23 | -10.77 | -10.56 | 103 | 103 | 87.26 | 1629860 |
| 1709596200 | 102 | 3.21 | 3.25 | 97.9 | 116 | 95.03 | 1130509 |
| 1709509800 | 98.79 | -3.21 | -3.15 | 102 | 102 | 97.04 | 1236683 |
| 1709423400 | 102 | 4.54 | 4.66 | 97.95 | 105 | 95.8 | 1888096 |
| 1709337000 | 97.46 | 0.07 | 0.07 | 95.98 | 101 | 95 | 1068613 |
| 1709250600 | 97.39 | -2.5 | -2.50 | 97.56 | 103 | 95 | 1463053 |
| 1709164200 | 99.89 | -10.11 | -9.19 | 108 | 108 | 94.61 | 1852487 |
| 1709077800 | 110 | 35.54 | 47.73 | 74.03 | 112 | 72.76 | 2031156 |
| 1708991400 | 74.46 | 1.48 | 2.03 | 73.44 | 74.95 | 72.22 | 1441361 |
| 1708905000 | 72.98 | -0.71 | -0.96 | 73.21 | 75.11 | 71.9 | 1270624 |
| 1708818600 | 73.69 | 4.09 | 5.88 | 69.33 | 73.69 | 69.3 | 1502937 |
| 1708732200 | 69.6 | 1.2 | 1.75 | 68.39 | 71.3 | 67.31 | 1086848 |
| 1708645800 | 68.4 | -3.15 | -4.40 | 70.9 | 73.3 | 68.11 | 1506563 |
| 1708559400 | 71.55 | 0.12 | 0.17 | 70.97 | 71.55 | 64.96 | 1090404 |
| 1708473000 | 71.43 | -0.83 | -1.15 | 72.66 | 74.52 | 70.98 | 1629616 |
| 1708386600 | 72.26 | -5.03 | -6.51 | 76.27 | 76.83 | 71.2 | 1188385 |
| 1708300200 | 77.29 | 4.9 | 6.77 | 72.33 | 77.99 | 70.48 | 1308467 |
| 1708213800 | 72.39 | -0.72 | -0.98 | 72.79 | 74.17 | 69.74 | 1088450 |
| 1708127400 | 73.11 | -2.41 | -3.19 | 75.22 | 77.98 | 72.74 | 1871902 |
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
