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 | -64.1 | -7.18287763335 | 892.4 | 940 | 832 | 1975187.75833 | CX |
| 4 | -441.7 | -34.7795275591 | 1270 | 1283 | 728 | 2817010.6884 | CX |
| 12 | 31.1 | 3.90115403914 | 797.2 | 1635 | 728 | 3628471.85513 | CX |
| 26 | -201.7 | -19.5825242718 | 1030 | 1635 | 728 | 3651015.11976 | CX |
| 52 | -110.7 | -11.7891373802 | 939 | 1635 | 586 | 3909771.05075 | CX |
| 156 | -2811.7 | -77.2445054945 | 3640 | 7290 | 586 | 3119170.4656 | CX |
| 260 | 559.3 | 207.918215613 | 269 | 7290 | 155 | 2269682.53724 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 854.9 | -17.2 | -1.97 | 873.2 | 900 | 852 | 2558827 |
| 1714261800 | 872.1 | 13.1 | 1.53 | 860.8 | 880 | 832 | 1260392 |
| 1714175400 | 859 | -15.6 | -1.78 | 874.3 | 877.8 | 846 | 1118268 |
| 1714089000 | 874.6 | 8.1 | 0.93 | 870 | 888.8 | 835.1 | 1697662 |
| 1714002600 | 866.5 | -51.1 | -5.57 | 920.1 | 940 | 858.8 | 2158838 |
| 1713916200 | 917.6 | -4.1 | -0.44 | 921.1 | 928.3 | 899.5 | 1482268 |
| 1713829800 | 921.7 | 28.9 | 3.24 | 892.4 | 930.1 | 890 | 3550055 |
| 1713743400 | 892.8 | -16.2 | -1.78 | 907.7 | 919.6 | 878 | 1353774 |
| 1713657000 | 909 | 54.2 | 6.34 | 857.7 | 921 | 831 | 1641911 |
| 1713570600 | 854.8 | 6.5 | 0.77 | 848.4 | 875.9 | 792.6 | 2899179 |
| 1713484200 | 848.3 | 11.7 | 1.40 | 833.1 | 855.5 | 809.3 | 2034674 |
| 1713397800 | 836.6 | -27.9 | -3.23 | 858.6 | 867.7 | 817.2 | 1854273 |
| 1713311400 | 864.5 | 2.6 | 0.30 | 863.1 | 882.2 | 821 | 2399434 |
| 1713225000 | 861.9 | -18.8 | -2.13 | 874.5 | 899.9 | 828.7 | 4799410 |
| 1713138600 | 880.7 | 71.5 | 8.84 | 806.6 | 884.6 | 760 | 4860775 |
| 1713052200 | 809.2 | -146.3 | -15.31 | 953 | 957.9 | 728 | 4670373 |
| 1712965800 | 955.5 | -123.5 | -11.45 | 1078 | 1096 | 906 | 3719805 |
| 1712879400 | 1079 | -10 | -0.92 | 1089 | 1096 | 1054 | 3232365 |
| 1712793000 | 1089 | -22 | -1.98 | 1111 | 1123 | 1050 | 2227100 |
| 1712706600 | 1111 | -17 | -1.51 | 1128 | 1135 | 1088 | 2486355 |
| 1712620200 | 1128 | 45 | 4.16 | 1083 | 1151 | 1060 | 5171478 |
| 1712533800 | 1083 | 13 | 1.21 | 1066 | 1088 | 1062 | 1654514 |
| 1712447400 | 1070 | 9 | 0.85 | 1056 | 1077 | 1053 | 1688650 |
| 1712361000 | 1061 | -26 | -2.39 | 1086 | 1109 | 1037 | 2423499 |
| 1712274600 | 1087 | 21 | 1.97 | 1068 | 1097 | 1030 | 3679439 |
| 1712188200 | 1066 | -23 | -2.11 | 1086 | 1121 | 1050 | 3351743 |
| 1712101800 | 1089 | -107 | -8.95 | 1198 | 1198 | 1078 | 4179177 |
| 1712015400 | 1196 | -74 | -5.83 | 1270 | 1283 | 1166 | 4722044 |
| 1711929000 | 1270 | 6 | 0.47 | 1263 | 1278 | 1253 | 865781 |
| 1711842600 | 1264 | -27 | -2.09 | 1291 | 1301 | 1255 | 1390534 |
| 1711756200 | 1291 | -14 | -1.07 | 1303 | 1305 | 1260 | 1858248 |
| 1711669800 | 1305 | 4 | 0.31 | 1308 | 1316 | 1255 | 2247053 |
| 1711583400 | 1301 | -25 | -1.89 | 1329 | 1353 | 1253 | 3804294 |
| 1711497000 | 1326 | 64 | 5.07 | 1267 | 1331 | 1262 | 3875744 |
| 1711410600 | 1262 | 54 | 4.47 | 1205 | 1276 | 1200 | 6083043 |
| 1711324200 | 1208 | 27 | 2.29 | 1176 | 1210 | 1158 | 1276515 |
| 1711237800 | 1181 | 5 | 0.43 | 1180 | 1205 | 1154 | 1435055 |
| 1711151400 | 1176 | -35 | -2.89 | 1215 | 1228 | 1145 | 2993578 |
| 1711065000 | 1211 | 20 | 1.68 | 1193 | 1237 | 1169 | 4192766 |
| 1710978600 | 1191 | 93 | 8.47 | 1101 | 1204 | 1040 | 4246706 |
| 1710892200 | 1098 | -119 | -9.78 | 1217 | 1224 | 1066 | 4611811 |
| 1710805800 | 1217 | -88 | -6.74 | 1304 | 1304 | 1197 | 4828264 |
| 1710719400 | 1305 | 14 | 1.08 | 1291 | 1318 | 1178 | 5457996 |
| 1710633000 | 1291 | -187 | -12.65 | 1474 | 1482 | 1250 | 5165029 |
| 1710546600 | 1478 | -137 | -8.48 | 1590 | 1623 | 1397 | 9388487 |
| 1710460200 | 1615 | 120 | 8.03 | 1475 | 1635 | 1380 | 8858657 |
| 1710373800 | 1495 | 149 | 11.07 | 1347 | 1528 | 1319 | 8110055 |
| 1710287400 | 1346 | -3 | -0.22 | 1349 | 1359 | 1262 | 5366157 |
| 1710201000 | 1349 | 56 | 4.33 | 1348 | 1395 | 1262 | 14064030 |
| 1710114600 | 1293 | 78 | 6.42 | 1211 | 1333 | 1204 | 8832261 |
| 1710028200 | 1215 | -2 | -0.16 | 1212 | 1240 | 1186 | 158593 |
| 1709941800 | 1217 | -10 | -0.81 | 1227 | 1236 | 1144 | 5673885 |
| 1709855400 | 1227 | 33 | 2.76 | 1195 | 1229 | 1160 | 8101296 |
| 1709769000 | 1194 | 95 | 8.64 | 1096 | 1194 | 1021 | 9475121 |
| 1709682600 | 1099 | -45 | -3.93 | 1148 | 1185 | 1020 | 9458698 |
| 1709596200 | 1144 | 42 | 3.81 | 1111 | 1182 | 1079 | 6574903 |
| 1709509800 | 1102 | -19 | -1.69 | 1121 | 1121 | 1003 | 5355862 |
| 1709423400 | 1121 | 70 | 6.66 | 1048 | 1127 | 1037 | 6457341 |
| 1709337000 | 1051 | 63.5 | 6.43 | 990.1 | 1055 | 987.5 | 5147382 |
| 1709250600 | 987.5 | 28.7 | 2.99 | 958.3 | 1012 | 940.4 | 7258098 |
| 1709164200 | 958.8 | -4.3 | -0.45 | 962.2 | 989 | 909 | 6204653 |
| 1709077800 | 963.1 | 13.3 | 1.40 | 949.8 | 969.4 | 938 | 2888227 |
| 1708991400 | 949.8 | 18.4 | 1.98 | 930.4 | 958 | 900.1 | 1873787 |
| 1708905000 | 931.4 | -12.3 | -1.30 | 944.1 | 958.6 | 920.8 | 1867958 |
| 1708818600 | 943.7 | 14.6 | 1.57 | 925.3 | 965.6 | 907.6 | 4343151 |
| 1708732200 | 929.1 | 18.5 | 2.03 | 910.5 | 941.2 | 893 | 3109545 |
| 1708645800 | 910.6 | 9.6 | 1.07 | 901.4 | 926.7 | 884 | 2322781 |
| 1708559400 | 901 | -8.2 | -0.90 | 908.1 | 923.7 | 871 | 2413309 |
| 1708473000 | 909.2 | -19.3 | -2.08 | 931.6 | 933 | 878 | 3223233 |
| 1708386600 | 928.5 | 19 | 2.09 | 909.5 | 937 | 908.8 | 2531333 |
| 1708300200 | 909.5 | 12.6 | 1.40 | 899 | 919 | 884 | 1594646 |
| 1708213800 | 896.9 | -3.9 | -0.43 | 899.4 | 919.5 | 872 | 2781931 |
| 1708127400 | 900.8 | 11.8 | 1.33 | 889.8 | 908.3 | 874.7 | 2484296 |
| 1708041000 | 889 | 20 | 2.30 | 867.5 | 894 | 865 | 2117605 |
| 1707954600 | 869 | 27 | 3.21 | 841.4 | 880 | 840 | 2238096 |
| 1707868200 | 842 | -0.1 | -0.01 | 848 | 857.2 | 826 | 1862689 |
| 1707781800 | 842.1 | 21.5 | 2.62 | 821.9 | 850 | 810 | 1910485 |
| 1707695400 | 820.6 | 2.9 | 0.35 | 818 | 834 | 814 | 1297499 |
| 1707609000 | 817.7 | -4.3 | -0.52 | 820 | 828.8 | 802.1 | 851257 |
| 1707522600 | 822 | 7.4 | 0.91 | 813.3 | 828 | 809.1 | 1287140 |
| 1707436200 | 814.6 | 16.5 | 2.07 | 798.8 | 826 | 798.8 | 1064844 |
| 1707349800 | 798.1 | 6 | 0.76 | 790.8 | 801 | 780.5 | 775001 |
| 1707263400 | 792.1 | -11.9 | -1.48 | 804 | 804.6 | 786.9 | 597761 |
| 1707177000 | 804 | 7.4 | 0.93 | 797.2 | 807.2 | 784 | 1660838 |
| 1707090600 | 796.6 | -18.9 | -2.32 | 816 | 816.4 | 794.9 | 750970 |
| 1707004200 | 815.5 | -10 | -1.21 | 825.8 | 842.5 | 815.5 | 1234110 |
| 1706917800 | 825.5 | 30 | 3.77 | 796.1 | 848.8 | 792.5 | 2347883 |
| 1706831400 | 795.5 | -7.6 | -0.95 | 801.6 | 809 | 778 | 1203585 |
| 1706745000 | 803.1 | -12.5 | -1.53 | 816.7 | 822.4 | 790 | 1424417 |
| 1706658600 | 815.6 | -18.1 | -2.17 | 833.9 | 844 | 813 | 1401175 |
| 1706572200 | 833.7 | 11.7 | 1.42 | 823 | 835 | 811.2 | 1539255 |
| 1706485800 | 822 | -9 | -1.08 | 831 | 840 | 814.7 | 1096009 |
| 1706399400 | 831 | 10 | 1.22 | 821 | 834 | 807 | 1033395 |
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
