We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 28 | 7.14285714286 | 392 | 473 | 377 | 1111650.16978 | CX |
| 4 | 76 | 22.0930232558 | 344 | 516 | 321 | 1147036.00689 | CX |
| 12 | 265 | 170.967741935 | 155 | 922 | 146 | 1062838.08296 | CX |
| 26 | 396.9 | 1718.18181818 | 23.1 | 922 | 21.99 | 2677041.88361 | CX |
| 52 | 262 | 165.82278481 | 158 | 922 | 16.35 | 2702669.27894 | CX |
| 156 | 262 | 165.82278481 | 158 | 922 | 16.35 | 2702669.27894 | CX |
| 260 | 262 | 165.82278481 | 158 | 922 | 16.35 | 2702669.27894 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715471400 | 413 | -4 | -0.96 | 415 | 428 | 408 | 917027 |
| 1715385000 | 417 | -7 | -1.65 | 425 | 439 | 406 | 882594 |
| 1715298600 | 424 | 27 | 6.80 | 398 | 426 | 393 | 1041768 |
| 1715212200 | 397 | -34 | -7.89 | 429 | 433 | 393 | 1066684 |
| 1715125800 | 431 | 14 | 3.36 | 416 | 455 | 413 | 629279 |
| 1715039400 | 417 | -14 | -3.25 | 433 | 473 | 412 | 2189837 |
| 1714953000 | 431 | 39 | 9.95 | 392 | 448 | 377 | 1054357 |
| 1714866600 | 392 | -10 | -2.49 | 400 | 404 | 390 | 1036900 |
| 1714780200 | 402 | 48 | 13.56 | 352 | 405 | 350 | 1186132 |
| 1714693800 | 354 | -13 | -3.54 | 365 | 367 | 335 | 961284 |
| 1714607400 | 367 | 15 | 4.26 | 348 | 370 | 321 | 1545977 |
| 1714521000 | 352 | -22 | -5.88 | 375 | 380 | 331 | 1158516 |
| 1714434600 | 374 | 2 | 0.54 | 497 | 516 | 347 | 2632511 |
| 1714348200 | 372 | -14 | -3.63 | 387 | 403 | 365 | 533831 |
| 1714261800 | 386 | 28 | 7.82 | 358 | 394 | 343 | 637016 |
| 1714175400 | 358 | -23 | -6.04 | 380 | 383 | 352 | 1102326 |
| 1714089000 | 381 | -17 | -4.27 | 398 | 404 | 364 | 964162 |
| 1714002600 | 398 | -34 | -7.87 | 430 | 438 | 395 | 819191 |
| 1713916200 | 432 | -29 | -6.29 | 457 | 470 | 427 | 1099318 |
| 1713829800 | 461 | 34 | 7.96 | 497 | 516 | 418 | 1619542 |
| 1713743400 | 427 | 9 | 2.15 | 419 | 442 | 413 | 846453 |
| 1713657000 | 418 | 42 | 11.17 | 373 | 439 | 368 | 834365 |
| 1713570600 | 376 | 13 | 3.58 | 364 | 400 | 323 | 1432448 |
| 1713484200 | 363 | 23 | 6.76 | 341 | 375 | 325 | 1097482 |
| 1713397800 | 340 | -21 | -5.82 | 358 | 367 | 331 | 1014472 |
| 1713311400 | 361 | -10 | -2.70 | 373 | 373 | 336 | 1161369 |
| 1713225000 | 371 | -50 | -11.88 | 415 | 419 | 365 | 1656835 |
| 1713138600 | 421 | 74 | 21.33 | 344 | 424 | 333 | 995316 |
| 1713052200 | 347 | -16 | -4.41 | 360 | 401 | 295 | 1240039 |
| 1712965800 | 363 | -74 | -16.93 | 438 | 442 | 338 | 1166812 |
| 1712879400 | 437 | -57 | -11.54 | 492 | 492 | 433 | 732307 |
| 1712793000 | 494 | -6 | -1.20 | 498 | 506 | 469 | 749151 |
| 1712706600 | 500 | -36 | -6.72 | 538 | 555 | 496 | 890476 |
| 1712620200 | 536 | 55 | 11.43 | 479 | 548 | 457 | 1674834 |
| 1712533800 | 481 | 1 | 0.21 | 479 | 488 | 473 | 554736 |
| 1712447400 | 480 | 1 | 0.21 | 476 | 494 | 472 | 642793 |
| 1712361000 | 479 | -25 | -4.96 | 502 | 505 | 460 | 837801 |
| 1712274600 | 504 | 5 | 1.00 | 497 | 516 | 475 | 1189356 |
| 1712188200 | 499 | 9 | 1.84 | 486 | 539 | 442 | 1138981 |
| 1712101800 | 490 | -61 | -11.07 | 554 | 554 | 487 | 975331 |
| 1712015400 | 551 | -68 | -10.99 | 632 | 632 | 528 | 876596 |
| 1711929000 | 619 | 5 | 0.81 | 613 | 619 | 609 | 722230 |
| 1711842600 | 614 | -2 | -0.32 | 620 | 629 | 610 | 625913 |
| 1711756200 | 616 | -12 | -1.91 | 625 | 633 | 608 | 867474 |
| 1711669800 | 628 | -36 | -5.42 | 667 | 669 | 628 | 610990 |
| 1711583400 | 664 | -19 | -2.78 | 681 | 705 | 652 | 744668 |
| 1711497000 | 683 | 43 | 6.72 | 642 | 706 | 640 | 582416 |
| 1711410600 | 640 | -18 | -2.74 | 649 | 663 | 633 | 1387415 |
| 1711324200 | 658 | 16 | 2.49 | 638 | 669 | 627 | 574852 |
| 1711237800 | 642 | 14 | 2.23 | 628 | 678 | 621 | 625884 |
| 1711151400 | 628 | -7 | -1.10 | 633 | 651 | 611 | 694384 |
| 1711065000 | 635 | -83 | -11.56 | 721 | 722 | 625 | 640401 |
| 1710978600 | 718 | 83 | 13.07 | 629 | 755 | 604 | 830756 |
| 1710892200 | 635 | -70 | -9.93 | 698 | 708 | 624 | 688416 |
| 1710805800 | 705 | -82 | -10.42 | 785 | 794 | 703 | 1073152 |
| 1710719400 | 787 | 116 | 17.29 | 664 | 836 | 643 | 613312 |
| 1710633000 | 671 | -109 | -13.97 | 781 | 789 | 634 | 591544 |
| 1710546600 | 780 | -54 | -6.47 | 834 | 839 | 724 | 811913 |
| 1710460200 | 834 | 26 | 3.22 | 803 | 856 | 739 | 639689 |
| 1710373800 | 808 | -54 | -6.26 | 862 | 862 | 798 | 637765 |
| 1710287400 | 862 | 44 | 5.38 | 811 | 874 | 801 | 516276 |
| 1710201000 | 818 | -3 | -0.37 | 810 | 892 | 760 | 1319875 |
| 1710114600 | 821 | -58 | -6.60 | 915 | 922 | 690 | 501074 |
| 1710028200 | 879 | 309 | 54.21 | 595 | 879 | 578 | 736162 |
| 1709941800 | 570 | 79 | 16.09 | 489 | 570 | 470 | 696481 |
| 1709855400 | 491 | 105 | 27.20 | 389 | 505 | 375 | 1273148 |
| 1709769000 | 386 | 45 | 13.20 | 339 | 391 | 311 | 1161053 |
| 1709682600 | 341 | 11 | 3.33 | 330 | 362 | 303 | 1162390 |
| 1709596200 | 330 | -46 | -12.23 | 373 | 385 | 327 | 1301985 |
| 1709509800 | 376 | 5 | 1.35 | 371 | 405 | 358 | 859949 |
| 1709423400 | 371 | -41 | -9.95 | 407 | 411 | 365 | 1014671 |
| 1709337000 | 412 | 24 | 6.19 | 383 | 448 | 383 | 1220348 |
| 1709250600 | 388 | -51 | -11.62 | 434 | 434 | 374 | 1038709 |
| 1709164200 | 439 | 153 | 53.50 | 282 | 452 | 282 | 1493892 |
| 1709077800 | 286 | -82 | -22.28 | 368 | 369 | 279 | 1444268 |
| 1708991400 | 368 | -12 | -3.16 | 378 | 402 | 354 | 1514042 |
| 1708905000 | 380 | 40 | 11.76 | 343 | 409 | 343 | 1374203 |
| 1708818600 | 340 | 47 | 16.04 | 291 | 344 | 269 | 1166635 |
| 1708732200 | 293 | 10 | 3.53 | 285 | 309 | 268 | 1468797 |
| 1708645800 | 283 | 43 | 17.92 | 246 | 307 | 227 | 1814128 |
| 1708559400 | 240 | 26 | 12.15 | 218 | 242 | 191 | 2271212 |
| 1708473000 | 214 | -6 | -2.73 | 222 | 254 | 180 | 1611218 |
| 1708386600 | 220 | 67 | 43.79 | 152 | 228 | 152 | 1476953 |
| 1708300200 | 153 | -2 | -1.29 | 155 | 164 | 146 | 2091506 |
| 1708213800 | 155 | 30 | 24.00 | 123 | 160 | 123 | 2666203 |
| 1708127400 | 125 | 27.07 | 27.64 | 99.38 | 125 | 94.95 | 2432564 |
| 1708041000 | 97.93 | 14.34 | 17.16 | 83.63 | 105 | 81.39 | 1557370 |
| 1707954600 | 83.59 | 7.15 | 9.35 | 76.4 | 84.39 | 75.84 | 1961457 |
| 1707868200 | 76.44 | 0.09 | 0.12 | 76.56 | 79.5 | 74.25 | 1505497 |
| 1707781800 | 76.35 | -1.48 | -1.90 | 78.5 | 80.3 | 74.03 | 976430 |
| 1707695400 | 77.83 | 0.04 | 0.05 | 77.94 | 80.9 | 77.53 | 1382016 |
| 1707609000 | 77.79 | 1.41 | 1.85 | 76.36 | 81.09 | 74.51 | 1539876 |
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
