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 | -3.12018319 | -11.4784983514 | 27.18285175 | 82.17530133 | 22.17391757 | 2614.30434286 | CX |
| 4 | -14.16584258 | -37.0557004643 | 38.22851114 | 82.6723329 | 20.58345256 | 3879.71505 | CX |
| 12 | -5.96917689 | -19.8761574607 | 30.03184545 | 84.12966605 | 20.58345256 | 4187.75036786 | CX |
| 26 | 8.28726144 | 52.5327896577 | 15.77540712 | 84.12966605 | 15.24010728 | 5480.26987864 | CX |
| 52 | -0.70500826 | -2.84648521992 | 24.76767682 | 84.12966605 | 13.58704272 | 3941.1073103 | CX |
| 156 | -263.14657944 | -91.6219032891 | 287.209248 | 441.2680713 | 13.58704272 | 8920.40444514 | CX |
| 260 | 22.45313858 | 1395.01213764 | 1.60952998 | 441.2680713 | 0.99248234 | 12830.5564932 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 23.7337842 | 0.56 | 2.40 | 22.98007378 | 24.0160547 | 22.17391757 | 1885 |
| 1714175400 | 23.17723572 | -0.74 | -3.09 | 23.92198864 | 24.04383061 | 22.97276769 | 1039 |
| 1714089000 | 23.916764 | 0.03 | 0.14 | 23.79113126 | 24.42094725 | 23.0216896 | 1033 |
| 1714002600 | 23.88256786 | -2.31 | -8.81 | 25.94773034 | 26.38251539 | 23.52247238 | 7350 |
| 1713916200 | 26.19075123 | -0.84 | -3.11 | 27.1508959 | 27.29648594 | 26.03779767 | 1775 |
| 1713829800 | 27.0318779 | 0.72 | 2.75 | 23.5913355 | 82.17530133 | 22.75297622 | 2105 |
| 1713743400 | 26.30789577 | -0.85 | -3.12 | 27.18285175 | 27.34059372 | 25.8013539 | 3109 |
| 1713657000 | 27.1539257 | 1.72 | 6.74 | 25.26985251 | 27.3918918 | 24.92765992 | 4198 |
| 1713570600 | 25.43819445 | 0.3 | 1.20 | 24.60238837 | 25.9537226 | 23.17904216 | 1556 |
| 1713484200 | 25.13659488 | 0.64 | 2.63 | 24.91591106 | 25.78562048 | 23.79224377 | 2573 |
| 1713397800 | 24.49176737 | -0.32 | -1.31 | 24.77237448 | 25.25056672 | 23.7675578 | 1880 |
| 1713311400 | 24.81665472 | 0.51 | 2.12 | 24.29554662 | 25.21189134 | 23.3260433 | 1996 |
| 1713225000 | 24.30230571 | -1.3 | -5.09 | 23.5913355 | 26.41218366 | 22.75297622 | 3795 |
| 1713138600 | 25.60479548 | 1.87 | 7.89 | 23.5913355 | 25.80921954 | 22.75297622 | 2935 |
| 1713052200 | 23.732505 | -3.47 | -12.75 | 27.09151 | 27.46287936 | 20.58345256 | 33225 |
| 1712965800 | 27.2004935 | -4.5 | -14.20 | 31.55777392 | 32.28464856 | 24.67574802 | 11343 |
| 1712879400 | 31.703346 | -0.68 | -2.11 | 32.36720948 | 33.05809969 | 31.30969962 | 1857 |
| 1712793000 | 32.38636032 | -0.23 | -0.71 | 32.61834654 | 32.712138 | 30.82303061 | 2679 |
| 1712706600 | 32.61730602 | -2.24 | -6.42 | 34.8777879 | 35.012547 | 32.56239474 | 1643 |
| 1712620200 | 34.85642163 | 1.16 | 3.43 | 33.59364465 | 35.216 | 32.8540741 | 1689 |
| 1712533800 | 33.70008488 | 0.52 | 1.56 | 33.19858872 | 34.10432766 | 32.97477056 | 1729 |
| 1712447400 | 33.1835322 | 0.32 | 0.96 | 32.71635787 | 33.66739375 | 32.56023981 | 2190 |
| 1712361000 | 32.86665091 | -0.68 | -2.04 | 33.60613975 | 33.60613975 | 31.70615004 | 2269 |
| 1712274600 | 33.5513744 | 0.56 | 1.71 | 32.74096875 | 34.39117485 | 32.17199375 | 1755 |
| 1712188200 | 32.9881752 | -0.92 | -2.72 | 33.59364465 | 34.9891344 | 31.91472532 | 3719 |
| 1712101800 | 33.91064859 | -3.07 | -8.31 | 36.86668929 | 36.9557073 | 33.0938062 | 4710 |
| 1712015400 | 36.98485945 | -1.09 | -2.87 | 38.438134 | 82.6723329 | 35.5751738 | 1614 |
| 1711929000 | 38.0789256 | -0.01 | -0.01 | 38.22851114 | 38.94530328 | 37.56937102 | 966 |
| 1711842600 | 38.08399164 | -2.25 | -5.58 | 39.66382338 | 39.99639574 | 38.05711436 | 1500 |
| 1711756200 | 40.33422864 | 1.47 | 3.79 | 38.6424771 | 40.55317332 | 37.67239563 | 3367 |
| 1711669800 | 38.86046703 | 0.8 | 2.10 | 38.38684983 | 39.10150484 | 37.38985353 | 1802 |
| 1711583400 | 38.0602092 | -1.23 | -3.14 | 39.28319285 | 39.92465357 | 37.66715112 | 3585 |
| 1711497000 | 39.29463497 | 1.08 | 2.82 | 38.438134 | 40.23128079 | 38.42062 | 3635 |
| 1711410600 | 38.21827176 | 1.7 | 4.64 | 36.44895674 | 38.5578693 | 31.88421738 | 2718 |
| 1711324200 | 36.52188588 | 1.48 | 4.24 | 35.12056992 | 36.70626162 | 34.71338775 | 2221 |
| 1711237800 | 35.03690806 | -0.01 | -0.02 | 35.0073804 | 36.32553259 | 34.5982818 | 1866 |
| 1711151400 | 35.04418655 | -0.6 | -1.70 | 35.41404386 | 36.75969702 | 33.92753584 | 3385 |
| 1711065000 | 35.648505 | -0.07 | -0.20 | 35.72008915 | 36.37745683 | 34.35985528 | 4072 |
| 1710978600 | 35.71969709 | 4.12 | 13.03 | 32.16564502 | 35.80106279 | 31.29047344 | 4619 |
| 1710892200 | 31.60282785 | -4.81 | -13.20 | 36.44895674 | 36.67212183 | 31.27225999 | 5093 |
| 1710805800 | 36.4086679 | -2.79 | -7.11 | 31.70877002 | 84.12966605 | 31.43853829 | 7899 |
| 1710719400 | 39.19601604 | 1.5 | 3.99 | 38.21077834 | 39.7278684 | 36.24286614 | 4885 |
| 1710633000 | 37.69300352 | -3.94 | -9.47 | 41.70760089 | 42.0083226 | 36.84629961 | 4036 |
| 1710546600 | 41.63759752 | -3.05 | -6.82 | 31.70877002 | 43.11351903 | 31.43853829 | 9800 |
| 1710460200 | 44.68574428 | -1.97 | -4.21 | 46.4950272 | 47.3226824 | 42.99530309 | 6453 |
| 1710373800 | 46.65168963 | 2.75 | 6.28 | 44.84077746 | 47.206186 | 44.43794305 | 11884 |
| 1710287400 | 43.89714 | 1.23 | 2.89 | 42.50491406 | 44.3119026 | 40.47903847 | 11026 |
| 1710201000 | 42.66390528 | 2.27 | 5.63 | 31.70877002 | 43.41575144 | 31.43853829 | 13830 |
| 1710114600 | 40.39003758 | -0.49 | -1.21 | 41.25621825 | 41.5593596 | 39.2314542 | 4888 |
| 1710028200 | 40.8836352 | -0.35 | -0.86 | 41.3950602 | 42.0700043 | 40.72702438 | 2801 |
| 1709941800 | 41.23770312 | -0.83 | -1.98 | 42.48528246 | 43.20179661 | 39.12131405 | 5412 |
| 1709855400 | 42.07005576 | -1.04 | -2.41 | 43.47171261 | 44.91845796 | 41.86557148 | 6713 |
| 1709769000 | 43.10749248 | 3.69 | 9.37 | 39.32552624 | 43.69431479 | 37.58677296 | 8593 |
| 1709682600 | 39.4160863 | -2.48 | -5.93 | 41.60847198 | 43.9530336 | 34.16895165 | 13556 |
| 1709596200 | 41.89892755 | -1.6 | -3.69 | 31.70877002 | 44.390131 | 31.43853829 | 12446 |
| 1709509800 | 43.50338125 | 0.79 | 1.85 | 42.64952 | 44.06458094 | 39.16380334 | 6040 |
| 1709423400 | 42.71444099 | 2.53 | 6.30 | 40.1919043 | 42.71444099 | 39.90945134 | 3003 |
| 1709337000 | 40.18450194 | 1.16 | 2.98 | 38.86481713 | 40.35488983 | 38.72486565 | 4034 |
| 1709250600 | 39.02107742 | 1.03 | 2.71 | 37.871838 | 41.64302428 | 37.5349842 | 6226 |
| 1709164200 | 37.99184125 | -1.17 | -2.99 | 38.63109574 | 41.1264 | 36.78450474 | 7060 |
| 1709077800 | 39.1617975 | 0.46 | 1.18 | 38.91077824 | 39.89783662 | 37.46882656 | 4065 |
| 1708991400 | 38.7041169 | 0.31 | 0.81 | 31.70877002 | 60.54789012 | 31.43853829 | 3426 |
| 1708905000 | 38.3942436 | 1.04 | 2.79 | 37.21761386 | 38.721479 | 36.58936673 | 3243 |
| 1708818600 | 37.35172349 | 1.46 | 4.08 | 35.86234316 | 37.46269184 | 35.01411595 | 2459 |
| 1708732200 | 35.88828006 | -0.6 | -1.65 | 36.30375762 | 36.69667936 | 35.02524032 | 2783 |
| 1708645800 | 36.4900078 | 0.31 | 0.86 | 36.15854256 | 37.4654436 | 35.52322554 | 1250 |
| 1708559400 | 36.17842358 | -0.65 | -1.76 | 37.0842534 | 37.1591053 | 34.38522487 | 3095 |
| 1708473000 | 36.82661174 | -1.09 | -2.87 | 37.93625242 | 38.03001972 | 35.11888831 | 2927 |
| 1708386600 | 37.91318579 | 1.91 | 5.32 | 31.70877002 | 40.64395355 | 31.43853829 | 5971 |
| 1708300200 | 35.99959714 | 0.67 | 1.90 | 35.1939384 | 36.27315004 | 34.88391268 | 1834 |
| 1708213800 | 35.3280776 | -0.62 | -1.73 | 35.91288126 | 36.0640665 | 33.614094 | 2231 |
| 1708127400 | 35.951184 | 0.22 | 0.61 | 35.87649871 | 36.76338276 | 35.0107674 | 1669 |
| 1708041000 | 35.7326661 | -0.08 | -0.22 | 35.91166364 | 37.27450812 | 35.45755642 | 2126 |
| 1707954600 | 35.81235984 | 1.11 | 3.20 | 34.45859494 | 36.10840174 | 34.22029712 | 1896 |
| 1707868200 | 34.7024304 | 0.19 | 0.54 | 34.64070438 | 35.0177324 | 33.4755 | 1138 |
| 1707781800 | 34.514838 | 1.86 | 5.71 | 31.70877002 | 35.24292 | 31.43853829 | 3204 |
| 1707695400 | 32.65125984 | 0.26 | 0.81 | 32.60604446 | 33.44260524 | 32.31350635 | 1367 |
| 1707609000 | 32.39046144 | -0.22 | -0.69 | 32.83233426 | 33.479163 | 32.17202409 | 1924 |
| 1707522600 | 32.61439571 | 0.41 | 1.28 | 32.08555251 | 33.5116992 | 31.92070512 | 1933 |
| 1707436200 | 32.20343919 | 0.61 | 1.92 | 31.70877002 | 33.14220715 | 31.43853829 | 1154 |
| 1707349800 | 31.5971953 | 1.18 | 3.89 | 30.51092626 | 31.74241788 | 30.20355288 | 1327 |
| 1707263400 | 30.41373013 | -0.01 | -0.03 | 30.38101197 | 31.10717585 | 30.134051 | 1229 |
| 1707177000 | 30.42225678 | 0.85 | 2.86 | 27.051335 | 30.81434223 | 26.7010944 | 1322 |
| 1707090600 | 29.57591292 | -0.53 | -1.76 | 30.03184545 | 30.39078042 | 29.56660795 | 1092 |
| 1707004200 | 30.10619042 | -0.76 | -2.47 | 31.2404232 | 31.71990987 | 30.10619042 | 1016 |
| 1706917800 | 30.86990952 | 1.08 | 3.63 | 29.87938667 | 30.87653184 | 29.83251222 | 1029 |
| 1706831400 | 29.7890208 | -0.04 | -0.12 | 30.009792 | 30.12806016 | 29.20475355 | 1349 |
| 1706745000 | 29.82501624 | -0.91 | -2.95 | 30.48729918 | 31.82610427 | 29.74395615 | 1762 |
| 1706658600 | 30.7328583 | -0.94 | -2.98 | 31.5810702 | 31.99453362 | 30.7286889 | 1474 |
| 1706572200 | 31.6768323 | 1.41 | 4.64 | 27.051335 | 31.6768323 | 26.7010944 | 1717 |
| 1706485800 | 30.27125956 | -0.58 | -1.87 | 30.74559834 | 31.14603575 | 29.914339 | 991 |
| 1706399400 | 30.84875452 | 1.31 | 4.44 | 29.65635193 | 31.45467613 | 29.32514626 | 1615 |
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
