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 | -6120 | -12.4592833876 | 49120 | 49330 | 40360 | 413.90112212 | CX |
| 4 | -26150 | -37.8163412871 | 69150 | 70500 | 38810 | 419.15717968 | CX |
| 12 | -9400 | -17.9389312977 | 52400 | 85900 | 38810 | 844.83059347 | CX |
| 26 | 16990 | 65.3210303729 | 26010 | 86350 | 25370 | 1066.12986787 | CX |
| 52 | 1340 | 3.21651464234 | 41660 | 86350 | 22540 | 833.07691394 | CX |
| 156 | -364100 | -89.4374846475 | 407100 | 1038000 | 22540 | 727.92639253 | CX |
| 260 | -364100 | -89.4374846475 | 407100 | 1038000 | 22540 | 727.92639253 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 42620 | 900 | 2.16 | 41720 | 43050 | 40360 | 216 |
| 1714175400 | 41720 | -1 | -2.91 | 42970 | 42970 | 41330 | 285 |
| 1714089000 | 42970 | -100 | -0.23 | 43070 | 43770 | 41520 | 612 |
| 1714002600 | 43070 | -3 | -8.13 | 46880 | 47040 | 42700 | 782 |
| 1713916200 | 46880 | -1 | -3.58 | 48620 | 48970 | 46880 | 445 |
| 1713829800 | 48620 | 990 | 2.08 | 45510 | 49020 | 43740 | 298 |
| 1713743400 | 47630 | -1 | -3.03 | 49120 | 49330 | 46850 | 256 |
| 1713657000 | 49120 | 3 | 7.30 | 45780 | 49120 | 45320 | 273 |
| 1713570600 | 45780 | -170 | -0.37 | 45950 | 46940 | 42690 | 464 |
| 1713484200 | 45950 | 440 | 0.97 | 45510 | 46790 | 43740 | 288 |
| 1713397800 | 45510 | -740 | -1.60 | 46250 | 46840 | 44170 | 369 |
| 1713311400 | 46250 | 390 | 0.85 | 45860 | 46730 | 43820 | 362 |
| 1713225000 | 45860 | -2 | -4.44 | 47660 | 48890 | 43870 | 679 |
| 1713138600 | 47990 | 3 | 7.82 | 44510 | 48310 | 42390 | 558 |
| 1713052200 | 44510 | -5 | -10.94 | 49870 | 50050 | 38810 | 918 |
| 1712965800 | 49980 | -7 | -12.77 | 57300 | 57800 | 45760 | 502 |
| 1712879400 | 57300 | -500 | -0.87 | 57800 | 58700 | 56950 | 375 |
| 1712793000 | 57800 | -1 | -3.18 | 59650 | 59800 | 56200 | 314 |
| 1712706600 | 59700 | -3 | -5.09 | 62900 | 63400 | 59300 | 320 |
| 1712620200 | 62900 | 1 | 2.61 | 60750 | 63250 | 59950 | 556 |
| 1712533800 | 61300 | 350 | 0.57 | 60700 | 62000 | 60400 | 146 |
| 1712447400 | 60950 | 700 | 1.16 | 60250 | 61500 | 60000 | 277 |
| 1712361000 | 60250 | -850 | -1.39 | 61450 | 61650 | 58550 | 341 |
| 1712274600 | 61100 | 200 | 0.33 | 60900 | 63050 | 59450 | 199 |
| 1712188200 | 60900 | -1 | -2.87 | 62700 | 63800 | 59150 | 335 |
| 1712101800 | 62700 | -4 | -6.07 | 66750 | 66750 | 60500 | 497 |
| 1712015400 | 66750 | -1 | -2.55 | 68800 | 68800 | 64600 | 676 |
| 1711929000 | 68500 | -1 | -1.65 | 69150 | 70500 | 68150 | 379 |
| 1711842600 | 69650 | -2 | -4.06 | 71800 | 72400 | 69100 | 375 |
| 1711756200 | 72600 | 2 | 4.24 | 69750 | 72950 | 67950 | 544 |
| 1711669800 | 69650 | 300 | 0.43 | 69400 | 70200 | 67550 | 584 |
| 1711583400 | 69350 | -2 | -2.94 | 71450 | 72400 | 68650 | 791 |
| 1711497000 | 71450 | 2 | 3.33 | 69300 | 72750 | 69250 | 903 |
| 1711410600 | 69150 | 2 | 4.06 | 66100 | 69600 | 66100 | 1194 |
| 1711324200 | 66450 | 2 | 3.26 | 64000 | 67000 | 63500 | 386 |
| 1711237800 | 64350 | -250 | -0.39 | 64600 | 66000 | 63950 | 459 |
| 1711151400 | 64600 | -450 | -0.69 | 65400 | 66600 | 62700 | 526 |
| 1711065000 | 65050 | -1 | -2.03 | 66900 | 66900 | 63700 | 875 |
| 1710978600 | 66400 | 6 | 10.30 | 60450 | 67400 | 58700 | 539 |
| 1710892200 | 60200 | -7 | -11.08 | 67700 | 68500 | 58950 | 1056 |
| 1710805800 | 67700 | -5 | -7.32 | 72850 | 72850 | 66950 | 1719 |
| 1710719400 | 73050 | 2 | 3.25 | 70950 | 73400 | 67000 | 907 |
| 1710633000 | 70750 | -6 | -8.24 | 76950 | 78250 | 68700 | 999 |
| 1710546600 | 77100 | -5 | -6.77 | 82300 | 84200 | 72100 | 1934 |
| 1710460200 | 82700 | -1 | -2.25 | 84900 | 85900 | 78000 | 763 |
| 1710373800 | 84600 | 4 | 5.29 | 80950 | 85500 | 80500 | 1499 |
| 1710287400 | 80350 | 3 | 4.15 | 76850 | 80500 | 73500 | 1368 |
| 1710201000 | 77150 | 3 | 4.75 | 73950 | 77400 | 70250 | 1565 |
| 1710114600 | 73650 | -100 | -0.14 | 73950 | 75100 | 71150 | 775 |
| 1710028200 | 73750 | -1 | -1.54 | 74950 | 75600 | 73150 | 975 |
| 1709941800 | 74900 | -750 | -0.99 | 75650 | 77250 | 71300 | 1156 |
| 1709855400 | 75650 | -2 | -2.64 | 77400 | 80550 | 74900 | 624 |
| 1709769000 | 77700 | 6 | 9.28 | 71400 | 78500 | 67100 | 828 |
| 1709682600 | 71100 | -3 | -4.69 | 74300 | 78700 | 66400 | 1535 |
| 1709596200 | 74600 | -2 | -2.99 | 76400 | 78250 | 72200 | 1563 |
| 1709509800 | 76900 | 900 | 1.18 | 76050 | 77750 | 70000 | 1476 |
| 1709423400 | 76000 | 4 | 6.97 | 71200 | 76000 | 71150 | 1104 |
| 1709337000 | 71050 | 1 | 2.67 | 68700 | 71650 | 68700 | 905 |
| 1709250600 | 69200 | 450 | 0.65 | 68650 | 74350 | 67700 | 1275 |
| 1709164200 | 68750 | 1 | 1.48 | 67650 | 71950 | 65100 | 971 |
| 1709077800 | 67750 | 0 | 0.00 | 67800 | 69700 | 66450 | 685 |
| 1708991400 | 67750 | 600 | 0.89 | 67100 | 67800 | 64650 | 2394 |
| 1708905000 | 67150 | 1 | 2.99 | 65300 | 67500 | 63750 | 783 |
| 1708818600 | 65200 | 1 | 2.60 | 63300 | 65900 | 61850 | 863 |
| 1708732200 | 63550 | -450 | -0.70 | 63700 | 64750 | 61950 | 551 |
| 1708645800 | 64000 | 300 | 0.47 | 63900 | 65800 | 62200 | 1078 |
| 1708559400 | 63700 | -1 | -1.55 | 64500 | 65050 | 60550 | 805 |
| 1708473000 | 64700 | -1 | -2.56 | 65950 | 66450 | 61600 | 1799 |
| 1708386600 | 66400 | 4 | 6.58 | 62750 | 71400 | 62750 | 2858 |
| 1708300200 | 62300 | 950 | 1.55 | 61350 | 63050 | 60550 | 765 |
| 1708213800 | 61350 | -1 | -2.62 | 63100 | 63200 | 58400 | 977 |
| 1708127400 | 63000 | 850 | 1.37 | 61950 | 63950 | 61000 | 1031 |
| 1708041000 | 62150 | 900 | 1.47 | 61250 | 64000 | 61050 | 1502 |
| 1707954600 | 61250 | 2 | 3.81 | 59000 | 61600 | 58400 | 1062 |
| 1707868200 | 59000 | 50 | 0.08 | 59000 | 59750 | 57000 | 1230 |
| 1707781800 | 58950 | 2 | 5.08 | 56050 | 60100 | 55200 | 2548 |
| 1707695400 | 56100 | 450 | 0.81 | 55900 | 57400 | 55850 | 554 |
| 1707609000 | 55650 | -750 | -1.33 | 56400 | 57700 | 55650 | 445 |
| 1707522600 | 56400 | 650 | 1.17 | 55600 | 57600 | 54750 | 899 |
| 1707436200 | 55750 | 1 | 3.24 | 54000 | 56850 | 54000 | 1058 |
| 1707349800 | 54000 | 1 | 2.76 | 52550 | 54850 | 52350 | 434 |
| 1707263400 | 52550 | 50 | 0.10 | 52650 | 53750 | 51950 | 373 |
| 1707177000 | 52500 | 950 | 1.84 | 51550 | 53250 | 50600 | 2048 |
| 1707090600 | 51550 | -850 | -1.62 | 52400 | 52650 | 51200 | 288 |
| 1707004200 | 52400 | -1 | -2.15 | 53500 | 55500 | 52400 | 1034 |
| 1706917800 | 53550 | 1 | 2.88 | 52050 | 53550 | 52050 | 317 |
| 1706831400 | 52050 | -350 | -0.67 | 52400 | 52550 | 51000 | 397 |
| 1706745000 | 52400 | -900 | -1.69 | 53550 | 55450 | 51950 | 521 |
| 1706658600 | 53300 | -1 | -2.65 | 55050 | 55300 | 53300 | 607 |
| 1706572200 | 54750 | 1 | 3.69 | 52800 | 55150 | 52650 | 1652 |
| 1706485800 | 52800 | -1 | -1.86 | 53950 | 54500 | 52300 | 768 |
| 1706399400 | 53800 | 2 | 4.06 | 51900 | 54700 | 51300 | 434 |
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
