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 | -9.44 | -10.1092310987 | 93.38 | 100.92 | 79.8 | 1659.22811915 | CX |
| 4 | -28.97 | -25.6576034009 | 112.91 | 129.52 | 76.73 | 2119.30132555 | CX |
| 12 | 11.8 | 16.3570834488 | 72.14 | 150.4 | 71.1 | 2724.32187014 | CX |
| 26 | 37.95 | 82.5179386823 | 45.99 | 150.4 | 45.99 | 3557.58848412 | CX |
| 52 | 36.99 | 78.785942492 | 46.95 | 150.4 | 35.24 | 2406.18981088 | CX |
| 156 | -328.7101365 | -79.6583127993 | 412.6501365 | 1694.6364644 | 35.24 | 2344.50990313 | CX |
| 260 | -328.7101365 | -79.6583127993 | 412.6501365 | 1694.6364644 | 35.24 | 2344.50990313 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714607400 | 86.14 | -0.67 | -0.77 | 86.7 | 86.82 | 85.15 | 102 |
| 1714521000 | 86.81 | -5.79 | -6.25 | 95.51 | 95.51 | 79.8 | 8502 |
| 1714434600 | 92.6 | -2.22 | -2.34 | 99.1 | 100.92 | 92.12 | 266 |
| 1714348200 | 94.82 | 5.71 | 6.41 | 94.86 | 99.16 | 94.64 | 1576 |
| 1714261800 | 89.11 | -0.86 | -0.96 | 89.96 | 89.96 | 86.77 | 698 |
| 1714175400 | 89.97 | -1.5 | -1.64 | 93.38 | 93.38 | 88.85 | 406 |
| 1714089000 | 91.47 | -1.04 | -1.12 | 93.38 | 93.38 | 90 | 62 |
| 1714002600 | 92.51 | -7.48 | -7.48 | 98.44 | 99.46 | 92.38 | 2379 |
| 1713916200 | 99.99 | 6.27 | 6.69 | 99.1 | 100.92 | 98.77 | 90 |
| 1713829800 | 93.72 | 0.34 | 0.36 | 93.38 | 94.52 | 93.07 | 0 |
| 1713743400 | 93.38 | 3.75 | 4.18 | 94.45 | 95.09 | 91.51 | 721 |
| 1713657000 | 89.63 | 0.57 | 0.64 | 89.95 | 89.95 | 88.44 | 15 |
| 1713570600 | 89.06 | 6.82 | 8.29 | 87 | 90.82 | 80 | 2144 |
| 1713484200 | 82.24 | 0.46 | 0.56 | 81.78 | 82.24 | 80.76 | 57 |
| 1713397800 | 81.78 | -6.31 | -7.16 | 90.36 | 90.36 | 79.84 | 1996 |
| 1713311400 | 88.09 | -2.27 | -2.51 | 90.36 | 92.12 | 84.62 | 2059 |
| 1713225000 | 90.36 | -3.12 | -3.34 | 92.79 | 99.73 | 88.57 | 17591 |
| 1713138600 | 93.48 | 4.6 | 5.18 | 88.72 | 94.18 | 84.16 | 2429 |
| 1713052200 | 88.88 | -9.63 | -9.78 | 98.06 | 100.13 | 76.73 | 3861 |
| 1712965800 | 98.51 | -17.18 | -14.85 | 116.63 | 118.24 | 88.82 | 3713 |
| 1712879400 | 115.69 | -0.94 | -0.81 | 116.63 | 119.36 | 113.68 | 1672 |
| 1712793000 | 116.63 | 1.68 | 1.46 | 114.95 | 117.52 | 110.98 | 1880 |
| 1712706600 | 114.95 | -6.06 | -5.01 | 121.13 | 129.52 | 114.95 | 4608 |
| 1712620200 | 121.01 | 4.03 | 3.45 | 116.68 | 122.81 | 114.49 | 651 |
| 1712533800 | 116.98 | 3.74 | 3.30 | 114.38 | 117.5 | 112.78 | 564 |
| 1712447400 | 113.24 | 0.48 | 0.43 | 112.29 | 113.72 | 112.29 | 5 |
| 1712361000 | 112.76 | -1.61 | -1.41 | 112.91 | 114.47 | 108.14 | 737 |
| 1712274600 | 114.37 | 1.46 | 1.29 | 112.91 | 119.02 | 110.46 | 544 |
| 1712188200 | 112.91 | -2.54 | -2.20 | 115.19 | 117.63 | 110.98 | 1152 |
| 1712101800 | 115.45 | -15.35 | -11.74 | 129.99 | 129.99 | 113 | 4830 |
| 1712015400 | 130.8 | 4.93 | 3.92 | 131.29 | 132.93 | 120.33 | 1472 |
| 1711929000 | 125.87 | 0.99 | 0.79 | 124.88 | 126.62 | 124.81 | 15 |
| 1711842600 | 124.88 | -3.05 | -2.38 | 124.8 | 127.35 | 123.57 | 904 |
| 1711756200 | 127.93 | 0.79 | 0.62 | 126.52 | 128 | 126.52 | 16 |
| 1711669800 | 127.14 | -5.51 | -4.15 | 133.44 | 135.9 | 125.48 | 2881 |
| 1711583400 | 132.65 | 1.29 | 0.98 | 129.77 | 144.03 | 129.77 | 3836 |
| 1711497000 | 131.36 | 2.36 | 1.83 | 129.77 | 131.84 | 128.73 | 30 |
| 1711410600 | 129 | 13.09 | 11.29 | 117.87 | 135.02 | 117.87 | 3206 |
| 1711324200 | 115.91 | 0.84 | 0.73 | 115.07 | 116.38 | 114.84 | 7 |
| 1711237800 | 115.07 | -2.87 | -2.43 | 120.3 | 120.3 | 115.07 | 134 |
| 1711151400 | 117.94 | -2.3 | -1.91 | 120.3 | 121.03 | 117.94 | 21 |
| 1711065000 | 120.24 | 0.96 | 0.80 | 119.28 | 124.94 | 116.23 | 2149 |
| 1710978600 | 119.28 | 4.84 | 4.23 | 106.71 | 119.28 | 102.65 | 2245 |
| 1710892200 | 114.44 | -11.9 | -9.42 | 127.9 | 127.9 | 113 | 65 |
| 1710805800 | 126.34 | -1.56 | -1.22 | 127.05 | 127.87 | 124 | 439 |
| 1710719400 | 127.9 | 4.05 | 3.27 | 125.37 | 131.31 | 118.87 | 5082 |
| 1710633000 | 123.85 | -4.82 | -3.75 | 128.2 | 150.4 | 120.94 | 11700 |
| 1710546600 | 128.67 | 2.06 | 1.63 | 128.05 | 134.53 | 112.13 | 6736 |
| 1710460200 | 126.61 | -0.75 | -0.59 | 132.38 | 133.64 | 123.7 | 1099 |
| 1710373800 | 127.36 | -3.44 | -2.63 | 129.25 | 129.25 | 125.03 | 243 |
| 1710287400 | 130.8 | 0.61 | 0.47 | 130.01 | 131.67 | 129.89 | 233 |
| 1710201000 | 130.19 | 0.94 | 0.73 | 129.04 | 133.45 | 123.23 | 6463 |
| 1710114600 | 129.25 | -3.61 | -2.72 | 131.94 | 145.02 | 126.8 | 9485 |
| 1710028200 | 132.86 | 24.46 | 22.56 | 108.45 | 137.41 | 108.27 | 21933 |
| 1709941800 | 108.4 | 3.09 | 2.93 | 105.31 | 113.69 | 104.28 | 3330 |
| 1709855400 | 105.31 | -1.36 | -1.27 | 105.31 | 105.31 | 105.31 | 0 |
| 1709769000 | 106.67 | 5.43 | 5.36 | 100.89 | 108.65 | 99.31 | 3059 |
| 1709682600 | 101.24 | -8.53 | -7.77 | 106.16 | 111.93 | 87 | 10944 |
| 1709596200 | 109.77 | -1.94 | -1.74 | 110.3 | 112.03 | 109.39 | 532 |
| 1709509800 | 111.71 | -0.46 | -0.41 | 111.58 | 112.38 | 110.87 | 40 |
| 1709423400 | 112.17 | 2.23 | 2.03 | 109.51 | 113.41 | 109.51 | 885 |
| 1709337000 | 109.94 | 1.78 | 1.65 | 115.79 | 115.79 | 105.18 | 1237 |
| 1709250600 | 108.16 | -4.62 | -4.10 | 115.79 | 115.99 | 106.99 | 5558 |
| 1709164200 | 112.78 | -4.47 | -3.81 | 115.79 | 116.12 | 111.17 | 1930 |
| 1709077800 | 117.25 | 23.45 | 25.00 | 88.26 | 126.09 | 88.26 | 22668 |
| 1708991400 | 93.8 | 3.25 | 3.59 | 94.02 | 94.3 | 93.47 | 139 |
| 1708905000 | 90.55 | 4.06 | 4.69 | 89.33 | 90.55 | 89.16 | 59 |
| 1708818600 | 86.49 | -1.84 | -2.08 | 88.26 | 88.3 | 86.49 | 28 |
| 1708732200 | 88.33 | -0.12 | -0.14 | 88.26 | 88.98 | 88.07 | 19 |
| 1708645800 | 88.45 | -2.83 | -3.10 | 88.84 | 91.83 | 87.04 | 2393 |
| 1708559400 | 91.28 | -3.32 | -3.51 | 88.84 | 93.38 | 88.84 | 35 |
| 1708473000 | 94.6 | -3.74 | -3.80 | 88.84 | 97.05 | 88.84 | 254 |
| 1708386600 | 98.34 | 10.55 | 12.02 | 97.63 | 98.88 | 96.96 | 104 |
| 1708300200 | 87.79 | -0.97 | -1.09 | 88.84 | 89.2 | 87.79 | 23 |
| 1708213800 | 88.76 | -2.13 | -2.34 | 90.98 | 91.03 | 86.41 | 1567 |
| 1708127400 | 90.89 | -2.26 | -2.43 | 92.81 | 94.94 | 88.9 | 1826 |
| 1708041000 | 93.15 | -2.5 | -2.61 | 95.65 | 97.33 | 91.38 | 7916 |
| 1707954600 | 95.65 | 4.85 | 5.34 | 91.1 | 95.83 | 88.94 | 3008 |
| 1707868200 | 90.8 | 2.11 | 2.38 | 86.55 | 91.9 | 85.16 | 5793 |
| 1707781800 | 88.69 | 6.27 | 7.61 | 87.92 | 89.66 | 87.92 | 170 |
| 1707695400 | 82.42 | 0.19 | 0.23 | 82.1 | 83.16 | 82.1 | 33 |
| 1707609000 | 82.23 | 10.07 | 13.96 | 72.53 | 85 | 72.53 | 5374 |
| 1707522600 | 72.16 | -0.37 | -0.51 | 72.53 | 72.64 | 71.93 | 16 |
| 1707436200 | 72.53 | 3.05 | 4.39 | 72.14 | 74.84 | 71.1 | 1432 |
| 1707349800 | 69.48 | 0.74 | 1.08 | 68.88 | 69.66 | 68.67 | 100 |
| 1707263400 | 68.74 | 1.32 | 1.96 | 66.88 | 69.23 | 66.22 | 940 |
| 1707177000 | 67.42 | 0.54 | 0.81 | 66.93 | 67.7 | 65.36 | 165 |
| 1707090600 | 66.88 | -0.91 | -1.34 | 67.79 | 68.42 | 66.83 | 779 |
| 1707004200 | 67.79 | -0.45 | -0.66 | 68.24 | 69.33 | 67.78 | 587 |
| 1706917800 | 68.24 | 0.82 | 1.22 | 67.42 | 71.2 | 66.95 | 2381 |
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
