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 | -0.3 | -0.366613711353 | 81.83 | 84.27 | 79.32 | 764610.03433 | CX |
| 4 | -4.62 | -5.36273940801 | 86.15 | 88.59 | 70.5 | 1334794.20122 | CX |
| 12 | 10.87 | 15.3835267478 | 70.66 | 112.81 | 67.16 | 2003416.22529 | CX |
| 26 | 8.29 | 11.3189513927 | 73.24 | 112.81 | 55.01 | 1473808.52849 | CX |
| 52 | 0.61 | 0.753830944142 | 80.92 | 115 | 55.01 | 1514619.98456 | CX |
| 156 | -273.63 | -77.0441491159 | 355.16 | 394.37 | 40.3 | 1710810.2062 | CX |
| 260 | -121.59 | -59.8611658133 | 203.12 | 413.49 | 40.3 | 1878171.0881 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715385000 | 80.27 | -2.72 | -3.28 | 83.08 | 83.48 | 79.55 | 756340 |
| 1715298600 | 82.99 | 1.38 | 1.69 | 81.67 | 83.17 | 80.7 | 652835 |
| 1715212200 | 81.61 | 0.71 | 0.88 | 80.82 | 82.33 | 79.32 | 956782 |
| 1715125800 | 80.9 | 0.16 | 0.20 | 80.78 | 82.65 | 79.78 | 810046 |
| 1715039400 | 80.74 | -0.54 | -0.66 | 81.39 | 84.27 | 80.01 | 1003319 |
| 1714953000 | 81.28 | -0.46 | -0.56 | 81.66 | 81.84 | 80.37 | 618424 |
| 1714866600 | 81.74 | -0.12 | -0.15 | 81.83 | 83.01 | 81.28 | 554521 |
| 1714780200 | 81.86 | 1.71 | 2.13 | 80.06 | 82.62 | 79.33 | 754763 |
| 1714693800 | 80.15 | -0.05 | -0.06 | 80.12 | 81.28 | 78.66 | 761556 |
| 1714607400 | 80.2 | 0.42 | 0.53 | 79.46 | 80.91 | 74.6 | 1258452 |
| 1714521000 | 79.78 | -3.75 | -4.49 | 83.51 | 84.56 | 77.19 | 1124566 |
| 1714434600 | 83.53 | -0.4 | -0.48 | 84.29 | 85.64 | 81.73 | 1721176 |
| 1714348200 | 83.93 | -0.16 | -0.19 | 83.87 | 85.43 | 83.57 | 719381 |
| 1714261800 | 84.09 | -3.96 | -4.50 | 88.02 | 88.47 | 83.05 | 1255170 |
| 1714175400 | 88.05 | 4.23 | 5.05 | 83.77 | 88.59 | 83.08 | 1879509 |
| 1714089000 | 83.82 | 0.72 | 0.87 | 83.09 | 85.07 | 81.83 | 1025994 |
| 1714002600 | 83.1 | -2.05 | -2.41 | 85.08 | 87.72 | 82.34 | 1644480 |
| 1713916200 | 85.15 | -0.22 | -0.26 | 85.35 | 86.42 | 83.97 | 763305 |
| 1713829800 | 85.37 | 1.2 | 1.43 | 84.3 | 86.49 | 83.95 | 755138 |
| 1713743400 | 84.17 | -0.82 | -0.96 | 84.99 | 85.69 | 82.73 | 661212 |
| 1713657000 | 84.99 | 3.95 | 4.87 | 80.8 | 85.98 | 80.25 | 824657 |
| 1713570600 | 81.04 | 0.31 | 0.38 | 80.78 | 82.27 | 75.76 | 1372811 |
| 1713484200 | 80.73 | 0.66 | 0.82 | 80.2 | 82.55 | 78.64 | 1642853 |
| 1713397800 | 80.07 | 0.24 | 0.30 | 79.8 | 80.82 | 76.25 | 1228092 |
| 1713311400 | 79.83 | 1.85 | 2.37 | 78.04 | 80.44 | 75.3 | 1459425 |
| 1713225000 | 77.98 | -1.96 | -2.45 | 79.3 | 82.86 | 75.61 | 2667842 |
| 1713138600 | 79.94 | 2.37 | 3.06 | 77.3 | 80.44 | 73.61 | 3138424 |
| 1713052200 | 77.57 | -8.48 | -9.85 | 86.15 | 86.67 | 70.5 | 5363152 |
| 1712965800 | 86.05 | -12.79 | -12.94 | 98.7 | 99.58 | 79.86 | 4150723 |
| 1712879400 | 98.84 | 2.19 | 2.27 | 96.71 | 99.97 | 94.86 | 1600971 |
| 1712793000 | 96.65 | -0.87 | -0.89 | 97.53 | 98.36 | 93.44 | 1682143 |
| 1712706600 | 97.52 | -5.82 | -5.63 | 103.34 | 103.44 | 96.43 | 1749832 |
| 1712620200 | 103.34 | 2.13 | 2.10 | 100.95 | 106.06 | 99.42 | 1901802 |
| 1712533800 | 101.21 | -0.26 | -0.26 | 101.52 | 105.99 | 100.11 | 1646756 |
| 1712447400 | 101.47 | 3.35 | 3.41 | 97.91 | 102.48 | 97.17 | 1435227 |
| 1712361000 | 98.12 | 0.3 | 0.31 | 98.36 | 100.25 | 95 | 2341314 |
| 1712274600 | 97.82 | -0.94 | -0.95 | 98.29 | 104.3 | 96.19 | 3214409 |
| 1712188200 | 98.76 | -8.15 | -7.62 | 106.73 | 109.86 | 96.5 | 3257424 |
| 1712101800 | 106.91 | 7.31 | 7.34 | 99.25 | 108.99 | 93.06 | 5083311 |
| 1712015400 | 99.6 | -5.48 | -5.22 | 104.63 | 112.81 | 97.23 | 4394039 |
| 1711929000 | 105.08 | 1.98 | 1.92 | 102.84 | 106.87 | 101.41 | 1921375 |
| 1711842600 | 103.1 | -5.92 | -5.43 | 108.91 | 108.91 | 101.06 | 2127464 |
| 1711756200 | 109.02 | 14.72 | 15.61 | 94.13 | 110.44 | 92.75 | 6353203 |
| 1711669800 | 94.3 | 0.85 | 0.91 | 93.57 | 96.59 | 93.29 | 2145117 |
| 1711583400 | 93.45 | -2.59 | -2.70 | 95.88 | 99 | 92.3 | 3120741 |
| 1711497000 | 96.04 | 5.89 | 6.53 | 90.67 | 97.06 | 87.52 | 2950601 |
| 1711410600 | 90.15 | 0.52 | 0.58 | 89.48 | 92.06 | 88.54 | 3194925 |
| 1711324200 | 89.63 | 4.04 | 4.72 | 85.3 | 90.81 | 85.3 | 1951091 |
| 1711237800 | 85.59 | 2.58 | 3.11 | 83.4 | 87.5 | 82.83 | 1624046 |
| 1711151400 | 83.01 | -2.79 | -3.25 | 85.75 | 86.22 | 80.58 | 1376551 |
| 1711065000 | 85.8 | 0.96 | 1.13 | 84.69 | 87.02 | 83.57 | 1832574 |
| 1710978600 | 84.84 | 5.98 | 7.58 | 78.93 | 85.29 | 77 | 2267931 |
| 1710892200 | 78.86 | -8.74 | -9.98 | 87.2 | 87.79 | 77.13 | 3840933 |
| 1710805800 | 87.6 | 1.82 | 2.12 | 85.52 | 88.06 | 80.75 | 1572526 |
| 1710719400 | 85.78 | 1.61 | 1.91 | 84.19 | 86.79 | 80.71 | 1431846 |
| 1710633000 | 84.17 | -5.75 | -6.39 | 89.67 | 90.75 | 82.25 | 1776569 |
| 1710546600 | 89.92 | -4.03 | -4.29 | 94.22 | 95.39 | 83.33 | 3542027 |
| 1710460200 | 93.95 | -3.29 | -3.38 | 97.21 | 98.18 | 89.88 | 1653185 |
| 1710373800 | 97.24 | -0.11 | -0.11 | 97.25 | 98.96 | 93.92 | 2016581 |
| 1710287400 | 97.35 | -6.57 | -6.32 | 104 | 104.27 | 91.55 | 3818371 |
| 1710201000 | 103.92 | 16.58 | 18.98 | 87.38 | 105.7 | 83.66 | 7191875 |
| 1710114600 | 87.34 | -3.48 | -3.83 | 90.78 | 90.92 | 85.34 | 1372117 |
| 1710028200 | 90.82 | 2.53 | 2.87 | 88.15 | 90.95 | 86.77 | 1245362 |
| 1709941800 | 88.29 | 0.09 | 0.10 | 88.06 | 89.51 | 84.26 | 1924311 |
| 1709855400 | 88.2 | 2.47 | 2.88 | 85.76 | 89.99 | 83.38 | 2093235 |
| 1709769000 | 85.73 | 3.26 | 3.95 | 81.95 | 87.47 | 79.76 | 2458325 |
| 1709682600 | 82.47 | -6.2 | -6.99 | 88.83 | 91.86 | 70.99 | 4344480 |
| 1709596200 | 88.67 | -1.85 | -2.04 | 90.65 | 92.69 | 87.61 | 2571672 |
| 1709509800 | 90.52 | -3.9 | -4.13 | 93.54 | 94.62 | 83.35 | 2078347 |
| 1709423400 | 94.42 | 9.4 | 11.06 | 84.74 | 94.48 | 84.44 | 3538146 |
| 1709337000 | 85.02 | 4.87 | 6.08 | 80.1 | 86.18 | 79.78 | 2173699 |
| 1709250600 | 80.15 | 5.47 | 7.32 | 74.48 | 84.98 | 73.83 | 3899622 |
| 1709164200 | 74.68 | 0.7 | 0.95 | 73.99 | 77.99 | 69.93 | 2623776 |
| 1709077800 | 73.98 | 2.03 | 2.82 | 72.07 | 76.5 | 71.93 | 2491863 |
| 1708991400 | 71.95 | 1.85 | 2.64 | 70.09 | 72.99 | 69.1 | 1146094 |
| 1708905000 | 70.1 | -0.31 | -0.44 | 70.42 | 70.61 | 69.75 | 547632 |
| 1708818600 | 70.41 | 1.53 | 2.22 | 68.89 | 70.67 | 68.29 | 626497 |
| 1708732200 | 68.88 | 0.07 | 0.10 | 68.95 | 69.46 | 67.46 | 669975 |
| 1708645800 | 68.81 | -0.12 | -0.17 | 68.85 | 69.78 | 67.85 | 866702 |
| 1708559400 | 68.93 | -0.76 | -1.09 | 69.57 | 69.91 | 67.26 | 797808 |
| 1708473000 | 69.69 | -1.61 | -2.26 | 71.39 | 71.74 | 67.16 | 1208395 |
| 1708386600 | 71.3 | 0.62 | 0.88 | 70.78 | 71.74 | 70.42 | 741765 |
| 1708300200 | 70.68 | 0.72 | 1.03 | 69.93 | 71.35 | 69.71 | 623326 |
| 1708213800 | 69.96 | -0.62 | -0.88 | 70.66 | 70.71 | 68 | 702067 |
| 1708127400 | 70.58 | 0.81 | 1.16 | 69.75 | 70.99 | 68.66 | 909540 |
| 1708041000 | 69.77 | -0.06 | -0.09 | 69.83 | 70.95 | 69 | 1427786 |
| 1707954600 | 69.83 | 0.86 | 1.25 | 68.96 | 70.76 | 68.38 | 1656838 |
| 1707868200 | 68.97 | -3.89 | -5.34 | 72.84 | 73.17 | 68.1 | 1937576 |
| 1707781800 | 72.86 | 1.41 | 1.97 | 71.44 | 73.46 | 70.32 | 659698 |
| 1707695400 | 71.45 | 0.67 | 0.95 | 70.75 | 73.1 | 70.6 | 1011338 |
| 1707609000 | 70.78 | 0.09 | 0.13 | 70.65 | 71.3 | 69.93 | 601251 |
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
