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 | -96 | -3.94250513347 | 2435 | 2704 | 2295 | 2667337.61789 | CX |
| 4 | -847 | -26.5850596359 | 3186 | 3226 | 2100 | 2688419.279 | CX |
| 12 | 402 | 20.7537429014 | 1937 | 5190 | 1902 | 2535488.9149 | CX |
| 26 | 454 | 24.0848806366 | 1885 | 5190 | 1790 | 2455349.25688 | CX |
| 52 | 769 | 48.9808917197 | 1570 | 5190 | 1290 | 3044752.41906 | CX |
| 156 | -2096 | -47.2604284104 | 4435 | 6050 | 802 | 2507627.46357 | CX |
| 260 | -1318 | -36.0404703309 | 3657 | 9935 | 145.4 | 2053267.23665 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 2392 | -57 | -2.33 | 2445 | 2509 | 2385 | 1523213 |
| 1714261800 | 2449 | -29 | -1.17 | 2463 | 2478 | 2370 | 1954616 |
| 1714175400 | 2478 | 37 | 1.52 | 2446 | 2655 | 2412 | 3901300 |
| 1714089000 | 2441 | 49 | 2.05 | 2398 | 2558 | 2295 | 4043740 |
| 1714002600 | 2392 | -51 | -2.09 | 2445 | 2704 | 2351 | 3248296 |
| 1713916200 | 2443 | -56 | -2.24 | 2486 | 2498 | 2410 | 1986237 |
| 1713829800 | 2499 | 59 | 2.42 | 2435 | 2510 | 2417 | 2013959 |
| 1713743400 | 2440 | -49 | -1.97 | 2481 | 2516 | 2403 | 2303088 |
| 1713657000 | 2489 | 59 | 2.43 | 2395 | 2525 | 2360 | 3105933 |
| 1713570600 | 2430 | 131 | 5.70 | 2297 | 2720 | 2157 | 3968439 |
| 1713484200 | 2299 | 126 | 5.80 | 2170 | 2313 | 2100 | 2428357 |
| 1713397800 | 2173 | -87 | -3.85 | 2243 | 2275 | 2141 | 2026122 |
| 1713311400 | 2260 | -45 | -1.95 | 2290 | 2312 | 2159 | 2178022 |
| 1713225000 | 2305 | -121 | -4.99 | 2400 | 2434 | 2222 | 3425355 |
| 1713138600 | 2426 | 67 | 2.84 | 2363 | 2431 | 2200 | 3972330 |
| 1713052200 | 2359 | -438 | -15.66 | 2785 | 3049 | 2133 | 3679625 |
| 1712965800 | 2797 | -277 | -9.01 | 3071 | 3182 | 2571 | 2348305 |
| 1712879400 | 3074 | 8 | 0.26 | 3054 | 3117 | 2981 | 1858064 |
| 1712793000 | 3066 | -38 | -1.22 | 3046 | 3090 | 2936 | 1934037 |
| 1712706600 | 3104 | 54 | 1.77 | 3091 | 3194 | 3005 | 3093560 |
| 1712620200 | 3050 | 60 | 2.01 | 2984 | 3065 | 2885 | 2503766 |
| 1712533800 | 2990 | 17 | 0.57 | 2960 | 3023 | 2946 | 1796438 |
| 1712447400 | 2973 | 63 | 2.16 | 2896 | 3119 | 2876 | 2663360 |
| 1712361000 | 2910 | -10 | -0.34 | 2913 | 2950 | 2765 | 1847127 |
| 1712274600 | 2920 | 103 | 3.66 | 2801 | 2930 | 2711 | 2283353 |
| 1712188200 | 2817 | -143 | -4.83 | 2949 | 3053 | 2755 | 3018281 |
| 1712101800 | 2960 | -108 | -3.52 | 3054 | 3226 | 2880 | 4025286 |
| 1712015400 | 3068 | -124 | -3.88 | 3186 | 3190 | 2970 | 2145518 |
| 1711929000 | 3192 | 45 | 1.43 | 3134 | 3220 | 3083 | 1021928 |
| 1711842600 | 3147 | -41 | -1.29 | 3160 | 3260 | 3126 | 1716143 |
| 1711756200 | 3188 | -12 | -0.38 | 3193 | 3206 | 3087 | 1503514 |
| 1711669800 | 3200 | 67 | 2.14 | 3123 | 3255 | 3040 | 2313843 |
| 1711583400 | 3133 | -145 | -4.42 | 3258 | 3298 | 3070 | 2671309 |
| 1711497000 | 3278 | 149 | 4.76 | 3125 | 3296 | 3120 | 2856653 |
| 1711410600 | 3129 | 87 | 2.86 | 3043 | 3209 | 3032 | 3914164 |
| 1711324200 | 3042 | 113 | 3.86 | 2927 | 3100 | 2902 | 2635775 |
| 1711237800 | 2929 | 21 | 0.72 | 2902 | 2961 | 2855 | 941871 |
| 1711151400 | 2908 | -24 | -0.82 | 2922 | 2963 | 2782 | 1509087 |
| 1711065000 | 2932 | -35 | -1.18 | 2960 | 3034 | 2875 | 2425470 |
| 1710978600 | 2967 | 274 | 10.17 | 2718 | 2973 | 2663 | 3814929 |
| 1710892200 | 2693 | -283 | -9.51 | 2978 | 2995 | 2618 | 2792973 |
| 1710805800 | 2976 | -128 | -4.12 | 3114 | 3140 | 2900 | 2077722 |
| 1710719400 | 3104 | 56 | 1.84 | 3061 | 3142 | 2820 | 2205875 |
| 1710633000 | 3048 | -153 | -4.78 | 3195 | 3300 | 2966 | 2778789 |
| 1710546600 | 3201 | -182 | -5.38 | 3372 | 3382 | 2976 | 3631805 |
| 1710460200 | 3383 | -52 | -1.51 | 3410 | 3431 | 3200 | 2934241 |
| 1710373800 | 3435 | 50 | 1.48 | 3365 | 3460 | 3325 | 3229683 |
| 1710287400 | 3385 | 1 | 0.03 | 3352 | 3419 | 3212 | 2896408 |
| 1710201000 | 3384 | 44 | 1.32 | 3355 | 3385 | 3130 | 4030806 |
| 1710114600 | 3340 | -146 | -4.19 | 3433 | 3456 | 3300 | 2957873 |
| 1710028200 | 3486 | -333 | -8.72 | 3784 | 4113 | 3410 | 82061 |
| 1709941800 | 3819 | 94 | 2.52 | 3728 | 3854 | 3617 | 3523979 |
| 1709855400 | 3725 | -155 | -3.99 | 3850 | 4156 | 3659 | 3306999 |
| 1709769000 | 3880 | 310 | 8.68 | 3512 | 5190 | 3300 | 4429864 |
| 1709682600 | 3570 | 598 | 20.12 | 2976 | 3774 | 2830 | 4739129 |
| 1709596200 | 2972 | 357 | 13.65 | 2624 | 3096 | 2575 | 4696304 |
| 1709509800 | 2615 | -95 | -3.51 | 2686 | 2700 | 2442 | 2648237 |
| 1709423400 | 2710 | 63 | 2.38 | 2642 | 2747 | 2584 | 3103861 |
| 1709337000 | 2647 | 155 | 6.22 | 2500 | 2651 | 2480 | 3076962 |
| 1709250600 | 2492 | 104 | 4.36 | 2371 | 2577 | 2320 | 4888812 |
| 1709164200 | 2388 | 115 | 5.06 | 2274 | 2520 | 2230 | 4921302 |
| 1709077800 | 2273 | 34 | 1.52 | 2241 | 2292 | 2216 | 2334229 |
| 1708991400 | 2239 | 4 | 0.18 | 2244 | 2247 | 2122 | 2646803 |
| 1708905000 | 2235 | 2 | 0.09 | 2238 | 2269 | 2209 | 908668 |
| 1708818600 | 2233 | -2 | -0.09 | 2231 | 2255 | 2170 | 1353790 |
| 1708732200 | 2235 | -44 | -1.93 | 2279 | 2296 | 2197 | 1757408 |
| 1708645800 | 2279 | -16 | -0.70 | 2311 | 2345 | 2217 | 1903211 |
| 1708559400 | 2295 | -72 | -3.04 | 2350 | 2354 | 2211 | 2964169 |
| 1708473000 | 2367 | 98 | 4.32 | 2281 | 2508 | 2232 | 4393578 |
| 1708386600 | 2269 | 53 | 2.39 | 2220 | 2289 | 2208 | 2325773 |
| 1708300200 | 2216 | 14 | 0.64 | 2205 | 2230 | 2150 | 1082093 |
| 1708213800 | 2202 | -40 | -1.78 | 2240 | 2263 | 2127 | 2119820 |
| 1708127400 | 2242 | 68 | 3.13 | 2178 | 2301 | 2147 | 2650473 |
| 1708041000 | 2174 | 126 | 6.15 | 2048 | 2203 | 2045 | 3477319 |
| 1707954600 | 2048 | 38 | 1.89 | 2007 | 2054 | 1994 | 1328702 |
| 1707868200 | 2010 | -5 | -0.25 | 2020 | 2028 | 1972 | 1305261 |
| 1707781800 | 2015 | 18 | 0.90 | 1998 | 2044 | 1975 | 1861778 |
| 1707695400 | 1997 | 20 | 1.01 | 1975 | 2025 | 1973 | 1396996 |
| 1707609000 | 1977 | -3 | -0.15 | 1980 | 1997 | 1932 | 992643 |
| 1707522600 | 1980 | 17 | 0.87 | 1964 | 1995 | 1956 | 912827 |
| 1707436200 | 1963 | 6 | 0.31 | 1959 | 1967 | 1944 | 873411 |
| 1707349800 | 1957 | 33 | 1.72 | 1927 | 1961 | 1914 | 610349 |
| 1707263400 | 1924 | -4 | -0.21 | 1927 | 1946 | 1920 | 823226 |
| 1707177000 | 1928 | -7 | -0.36 | 1937 | 1947 | 1902 | 1404402 |
| 1707090600 | 1935 | -45 | -2.27 | 1979 | 1980 | 1935 | 589209 |
| 1707004200 | 1980 | -5 | -0.25 | 1982 | 1996 | 1972 | 481076 |
| 1706917800 | 1985 | 4 | 0.20 | 1979 | 1998 | 1961 | 712211 |
| 1706831400 | 1981 | 47 | 2.43 | 1936 | 1987 | 1911 | 1071313 |
| 1706745000 | 1934 | -42 | -2.13 | 1991 | 1998 | 1909 | 1194822 |
| 1706658600 | 1976 | -67 | -3.28 | 2035 | 2044 | 1972 | 1582765 |
| 1706572200 | 2043 | 17 | 0.84 | 2028 | 2045 | 1998 | 1963749 |
| 1706485800 | 2026 | -14 | -0.69 | 2035 | 2085 | 2008 | 1753915 |
| 1706399400 | 2040 | 0 | 0.00 | 2040 | 2060 | 1995 | 1377237 |
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
