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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 46.01046154 | 130.512795139 | 35.25360214 | 41.1804 | 31.43705754 | 312.11126909 | CX |
| 156 | 51.60228893 | 173.968986566 | 29.66177475 | 70.4184066 | 18.20737547 | 578.04407591 | CX |
| 260 | 51.60228893 | 173.968986566 | 29.66177475 | 70.4184066 | 18.20737547 | 578.04407591 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 82.169956 | -0.68 | -0.82 | 82.9475978 | 83.94160564 | 81.97878776 | 0 |
| 1714261800 | 82.84758836 | -0.47 | -0.57 | 83.25517848 | 83.34519256 | 81.70531136 | 0 |
| 1714175400 | 83.32020416 | -0.63 | -0.75 | 83.97862756 | 84.44859096 | 82.77583396 | 0 |
| 1714089000 | 83.95287136 | 0.02 | 0.02 | 83.89731056 | 84.92910812 | 82.02872268 | 0 |
| 1714002600 | 83.93473732 | -2.67 | -3.08 | 86.83435496 | 87.49336468 | 83.00124608 | 0 |
| 1713916200 | 86.6014882 | -1.04 | -1.19 | 87.530596 | 87.99416572 | 86.1467412 | 0 |
| 1713829800 | 87.64072644 | 2.35 | 2.76 | 83.098296 | 88.0899732 | 32.8909466 | 0 |
| 1713743400 | 85.28741944 | 0.09 | 0.11 | 84.98581364 | 86.27718344 | 84.32487744 | 0 |
| 1713657000 | 85.19296608 | 1.19 | 1.42 | 83.51017184 | 85.82799252 | 82.83819328 | 0 |
| 1713570600 | 83.99967924 | 0.66 | 0.80 | 83.098296 | 85.814912 | 78.91872784 | 0 |
| 1713484200 | 83.33529492 | 2.99 | 3.73 | 80.42471868 | 83.8771244 | 79.56535504 | 0 |
| 1713397800 | 80.34215924 | -3.42 | -4.09 | 83.92449068 | 84.77376124 | 78.4062702 | 0 |
| 1713311400 | 83.76617032 | 0.42 | 0.50 | 83.422168 | 84.473356 | 81.138312 | 0 |
| 1713225000 | 83.34603016 | -2.83 | -3.29 | 88.96222192 | 89.45471676 | 82.35702 | 0 |
| 1713138600 | 86.17847228 | 0.1 | 0.11 | 84.89225372 | 87.957772 | 82.31460952 | 0 |
| 1713052200 | 86.08083604 | -2.26 | -2.56 | 88.44633012 | 89.79306528 | 81.82621892 | 0 |
| 1712965800 | 88.34549704 | -2.84 | -3.11 | 91.267688 | 92.881464 | 86.47327956 | 0 |
| 1712879400 | 91.1819736 | -0.48 | -0.53 | 91.4932816 | 92.54673112 | 90.61388536 | 0 |
| 1712793000 | 91.66663688 | 2.63 | 2.95 | 88.96222192 | 92.35429252 | 87.31147984 | 0 |
| 1712706600 | 89.03975576 | -2.95 | -3.21 | 92.01491096 | 92.12649324 | 87.921476 | 0 |
| 1712620200 | 91.98831716 | 2.49 | 2.78 | 88.30337972 | 93.603196 | 85.37120736 | 0 |
| 1712533800 | 89.4967922 | 0.57 | 0.64 | 88.7784804 | 90.54178196 | 88.7784804 | 0 |
| 1712447400 | 88.92920652 | 1.3 | 1.48 | 87.322592 | 89.70111076 | 86.96784048 | 0 |
| 1712361000 | 87.63395584 | -0.58 | -0.65 | 88.30337972 | 88.54051824 | 85.37120736 | 0 |
| 1712274600 | 88.20921952 | 2.9 | 3.41 | 84.98808912 | 89.024316 | 83.954044 | 0 |
| 1712188200 | 85.30431104 | 0.33 | 0.39 | 85.06244008 | 86.4520464 | 83.85529096 | 0 |
| 1712101800 | 84.97531572 | -5.79 | -6.38 | 90.59268012 | 90.59268012 | 83.894016 | 0 |
| 1712015400 | 90.76176364 | -1.47 | -1.59 | 83.67587704 | 90.85043756 | 83.67587704 | 0 |
| 1711929000 | 92.23049524 | 2.03 | 2.25 | 90.2034474 | 92.32528364 | 90.2034474 | 0 |
| 1711842600 | 90.20251208 | -0.27 | -0.30 | 90.66760344 | 90.96941864 | 90.17288896 | 0 |
| 1711756200 | 90.47027884 | -0.98 | -1.07 | 91.574808 | 91.78849372 | 89.51823476 | 0 |
| 1711669800 | 91.453356 | 2.25 | 2.52 | 89.63865372 | 92.37369692 | 89.01722432 | 0 |
| 1711583400 | 89.20728972 | -0.97 | -1.07 | 90.065383 | 92.230928 | 88.29423592 | 0 |
| 1711497000 | 90.17425704 | 0.39 | 0.43 | 89.79813276 | 91.76062956 | 89.5170342 | 0 |
| 1711410600 | 89.787928 | 2.9 | 3.34 | 83.67587704 | 91.394724 | 83.67587704 | 0 |
| 1711324200 | 86.88923172 | 3.77 | 4.53 | 82.9224 | 87.12939956 | 82.59886304 | 0 |
| 1711237800 | 83.120632 | 1.01 | 1.24 | 82.36987716 | 85.262096 | 81.5185824 | 0 |
| 1711151400 | 82.10600524 | -2.07 | -2.45 | 84.51996844 | 85.81355788 | 80.71680376 | 0 |
| 1711065000 | 84.171122 | -2.54 | -2.93 | 86.580269 | 87.18018604 | 83.412396 | 0 |
| 1710978600 | 86.71047392 | 6.87 | 8.60 | 79.70150692 | 87.088064 | 78.083864 | 0 |
| 1710892200 | 79.84269836 | -7.13 | -8.19 | 87.00727748 | 87.50767368 | 79.053037 | 0 |
| 1710805800 | 86.96789632 | -0.72 | -0.82 | 83.67587704 | 87.943463 | 32.8909466 | 0 |
| 1710719400 | 87.68983772 | 3.69 | 4.39 | 83.67587704 | 88.41723748 | 82.70878408 | 0 |
| 1710633000 | 84.00016784 | -5.39 | -6.03 | 89.3109148 | 89.83105044 | 83.37677008 | 0 |
| 1710546600 | 89.38942584 | -2.55 | -2.77 | 93.08868624 | 94.094588 | 84.308628 | 0 |
| 1710460200 | 91.94071356 | -1.23 | -1.32 | 93.08868624 | 94.094588 | 88.24656252 | 0 |
| 1710373800 | 93.17498696 | 1.84 | 2.02 | 91.50553848 | 94.0765098 | 91.16823696 | 0 |
| 1710287400 | 91.33191796 | -0.09 | -0.10 | 91.37491476 | 92.832604 | 88.82660052 | 0 |
| 1710201000 | 91.4249474 | 3.32 | 3.76 | 85.3961818 | 92.662292 | 85.18798236 | 0 |
| 1710114600 | 88.1094474 | 0.75 | 0.86 | 87.35705924 | 89.26583796 | 87.25 | 0 |
| 1710028200 | 87.3554678 | 0.28 | 0.32 | 87.2448348 | 87.61604516 | 86.78234 | 0 |
| 1709941800 | 87.078292 | 1.64 | 1.92 | 85.3961818 | 88.85982532 | 84.675776 | 0 |
| 1709855400 | 85.43447408 | 0.72 | 0.85 | 84.6453432 | 87.02330356 | 84.20230864 | 0 |
| 1709769000 | 84.71487796 | 1.8 | 2.17 | 81.98534896 | 87.090856 | 80.9440586 | 0 |
| 1709682600 | 82.91373084 | -4.18 | -4.79 | 87.59347184 | 88.39735844 | 69.442624 | 0 |
| 1709596200 | 87.08948792 | 5.98 | 7.38 | 79.71365212 | 87.74101508 | 78.61251524 | 0 |
| 1709509800 | 81.1076 | 1.21 | 1.51 | 79.7116 | 81.37741888 | 79.0534558 | 0 |
| 1709423400 | 79.89871984 | -0.6 | -0.74 | 80.28983716 | 80.39046084 | 79.35418212 | 0 |
| 1709337000 | 80.49483976 | 1.29 | 1.62 | 78.87954212 | 81.18089 | 78.32887596 | 0 |
| 1709250600 | 79.20793716 | -1.16 | -1.44 | 79.71365212 | 81.927052 | 78.07047636 | 0 |
| 1709164200 | 80.36603084 | 7.04 | 9.60 | 73.369572 | 82.06723832 | 73.07944132 | 0 |
| 1709077800 | 73.32738488 | 3.51 | 5.02 | 69.9453236 | 74.035464 | 69.80429968 | 0 |
| 1708991400 | 69.82088416 | 3.04 | 4.56 | 67.56055076 | 70.32700396 | 32.8909466 | 0 |
| 1708905000 | 66.77781356 | 0.3 | 0.45 | 66.4872222 | 66.97674356 | 66.18301984 | 0 |
| 1708818600 | 66.47874848 | 0.87 | 1.33 | 65.47368432 | 66.68386276 | 65.32582 | 0 |
| 1708732200 | 65.6047408 | -0.51 | -0.78 | 66.18236372 | 66.448204 | 65.20521956 | 0 |
| 1708645800 | 66.11869216 | -0.81 | -1.21 | 66.78942828 | 67.11846548 | 65.72368 | 0 |
| 1708559400 | 66.92704596 | -0.62 | -0.92 | 67.56055076 | 67.65670724 | 65.46736044 | 0 |
| 1708473000 | 67.55105796 | 0.5 | 0.74 | 67.10294196 | 68.40122196 | 65.66894284 | 0 |
| 1708386600 | 67.05289536 | -0.41 | -0.61 | 67.3057668 | 68.2185414 | 66.9854546 | 0 |
| 1708300200 | 67.46591592 | 0.42 | 0.63 | 66.92424 | 67.82569304 | 66.35747796 | 0 |
| 1708213800 | 67.04570596 | -0.59 | -0.88 | 67.60452476 | 67.64167232 | 65.588268 | 0 |
| 1708127400 | 67.63974584 | 0.27 | 0.40 | 67.3057668 | 68.2185414 | 66.9854546 | 0 |
| 1708041000 | 67.36784692 | -0.1 | -0.16 | 67.52297044 | 68.46419552 | 66.534756 | 0 |
| 1707954600 | 67.4727982 | 2.69 | 4.15 | 64.76708496 | 67.72210984 | 64.26093724 | 0 |
| 1707868200 | 64.78379508 | 0.13 | 0.20 | 64.54463236 | 65.147132 | 62.937264 | 0 |
| 1707781800 | 64.65255712 | 2.61 | 4.21 | 55.67859448 | 65.02165952 | 55.32504352 | 0 |
| 1707695400 | 62.04301432 | 0.53 | 0.86 | 61.406899 | 62.55791496 | 61.37874168 | 0 |
| 1707609000 | 61.5148796 | 1.29 | 2.15 | 60.33361232 | 62.08218608 | 59.750196 | 0 |
| 1707522600 | 60.220299 | 1.5 | 2.56 | 58.82379644 | 62.2269792 | 58.62619264 | 0 |
| 1707436200 | 58.71576 | 1.37 | 2.40 | 57.4123148 | 59.00450864 | 57.388164 | 0 |
| 1707349800 | 57.34093732 | 1.41 | 2.52 | 55.9601956 | 57.46519528 | 55.50758448 | 0 |
| 1707263400 | 55.92987448 | 0.47 | 0.84 | 55.48749604 | 56.332788 | 55.29585316 | 0 |
| 1707177000 | 55.46282872 | 0.35 | 0.63 | 55.67859448 | 56.48356996 | 55.00012452 | 0 |
| 1707090600 | 55.11765376 | -0.52 | -0.93 | 55.67859448 | 55.81476032 | 54.860008 | 0 |
| 1707004200 | 55.63650508 | -0.18 | -0.32 | 55.86744536 | 56.0817174 | 55.56001824 | 0 |
| 1706917800 | 55.8123592 | 0.51 | 0.92 | 55.34563452 | 56.08215016 | 54.97118544 | 0 |
| 1706831400 | 55.3010742 | 0.27 | 0.50 | 55.01811896 | 55.52524388 | 54.11430668 | 0 |
| 1706745000 | 55.0273884 | -0.01 | -0.02 | 55.41482028 | 56.30398852 | 54.61803932 | 0 |
| 1706658600 | 55.0410692 | -0.73 | -1.31 | 55.775784 | 56.44259736 | 55.0410692 | 0 |
| 1706572200 | 55.77114928 | 1.66 | 3.06 | 52.94247636 | 55.93772 | 51.709236 | 0 |
| 1706485800 | 54.1147534 | -0.13 | -0.25 | 54.22933708 | 55.11648112 | 53.63744704 | 0 |
| 1706399400 | 54.24895088 | 0.37 | 0.68 | 53.833948 | 54.3693838 | 53.30899616 | 0 |
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
