We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -401 | -3.91219512195 | 10250 | 10840 | 9200 | 1640647.36719 | CX |
| 4 | 1881 | 23.6069277108 | 7968 | 10960 | 7426 | 1730301.74975 | CX |
| 12 | 4944 | 100.795107034 | 4905 | 12980 | 4351 | 1882615.09702 | CX |
| 26 | 7704 | 359.160839161 | 2145 | 12980 | 2000 | 2103166.93283 | CX |
| 52 | 7594 | 336.762749446 | 2255 | 12980 | 1320 | 1591201.71562 | CX |
| 156 | -3221 | -24.6442234124 | 13070 | 24740 | 1320 | 1516378.58131 | CX |
| 260 | -3221 | -24.6442234124 | 13070 | 24740 | 1320 | 1516378.58131 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 10190 | 483 | 4.98 | 9699 | 10290 | 9200 | 2902592 |
| 1715557800 | 9707 | -203 | -2.05 | 9907 | 9969 | 9670 | 958683 |
| 1715471400 | 9910 | -330 | -3.22 | 10250 | 10320 | 9897 | 1241940 |
| 1715385000 | 10240 | -140 | -1.35 | 10450 | 10670 | 10080 | 1647415 |
| 1715298600 | 10380 | 827 | 8.66 | 9560 | 10450 | 9560 | 1526300 |
| 1715212200 | 9553 | -547 | -5.42 | 10030 | 10270 | 9520 | 1642976 |
| 1715125800 | 10100 | -170 | -1.66 | 10250 | 10840 | 10050 | 1564623 |
| 1715039400 | 10270 | -230 | -2.19 | 10540 | 10610 | 10050 | 2767344 |
| 1714953000 | 10500 | 754 | 7.74 | 9729 | 10560 | 9420 | 1461874 |
| 1714866600 | 9746 | -28 | -0.29 | 9739 | 9865 | 9555 | 1383957 |
| 1714780200 | 9774 | 1 | 13.98 | 8570 | 9813 | 8498 | 1767316 |
| 1714693800 | 8575 | -222 | -2.52 | 8792 | 8851 | 8300 | 1612717 |
| 1714607400 | 8797 | -129 | -1.45 | 8884 | 9130 | 8123 | 2066870 |
| 1714521000 | 8926 | -977 | -9.87 | 9836 | 9887 | 8471 | 1499079 |
| 1714434600 | 9903 | -197 | -1.95 | 7968 | 10190 | 7426 | 2376308 |
| 1714348200 | 10100 | -290 | -2.79 | 10290 | 10700 | 10070 | 1434011 |
| 1714261800 | 10390 | 410 | 4.11 | 9984 | 10960 | 9767 | 1411045 |
| 1714175400 | 9980 | -310 | -3.01 | 10280 | 10780 | 9960 | 1381997 |
| 1714089000 | 10290 | 315 | 3.16 | 10020 | 10420 | 9547 | 1687586 |
| 1714002600 | 9975 | -14 | -0.14 | 9978 | 10590 | 9791 | 1449724 |
| 1713916200 | 9989 | -211 | -2.07 | 10210 | 10520 | 9900 | 1300368 |
| 1713829800 | 10200 | 777 | 8.25 | 9472 | 10500 | 9292 | 1824937 |
| 1713743400 | 9423 | 341 | 3.75 | 9081 | 9466 | 8881 | 1477209 |
| 1713657000 | 9082 | 868 | 10.57 | 8205 | 9130 | 8100 | 1894402 |
| 1713570600 | 8214 | -173 | -2.06 | 8399 | 8520 | 7820 | 1827407 |
| 1713484200 | 8387 | 327 | 4.06 | 8093 | 8649 | 7785 | 1960844 |
| 1713397800 | 8060 | -180 | -2.18 | 8230 | 8439 | 7812 | 2181466 |
| 1713311400 | 8240 | 301 | 3.79 | 7968 | 8306 | 7426 | 2197448 |
| 1713225000 | 7939 | -669 | -7.77 | 8580 | 8759 | 7639 | 2348150 |
| 1713138600 | 8608 | 653 | 8.21 | 7916 | 8645 | 7529 | 2129731 |
| 1713052200 | 7955 | -676 | -7.83 | 8632 | 8685 | 6695 | 1948074 |
| 1712965800 | 8631 | -1 | -11.78 | 9775 | 9864 | 8270 | 1316438 |
| 1712879400 | 9784 | -191 | -1.91 | 9964 | 10410 | 9712 | 1334593 |
| 1712793000 | 9975 | -425 | -4.09 | 10380 | 10510 | 9659 | 1402322 |
| 1712706600 | 10400 | -80 | -0.76 | 10490 | 10900 | 10240 | 1578021 |
| 1712620200 | 10480 | 555 | 5.59 | 9858 | 10730 | 9798 | 1879558 |
| 1712533800 | 9925 | -215 | -2.12 | 10100 | 10220 | 9819 | 1119987 |
| 1712447400 | 10140 | -330 | -3.15 | 10480 | 10570 | 9981 | 1336678 |
| 1712361000 | 10470 | 695 | 7.11 | 9790 | 10850 | 9515 | 1681335 |
| 1712274600 | 9775 | 84 | 0.87 | 9665 | 10180 | 9315 | 1476532 |
| 1712188200 | 9691 | 531 | 5.80 | 9127 | 10020 | 8823 | 1517175 |
| 1712101800 | 9160 | -612 | -6.26 | 9702 | 9702 | 8988 | 1132600 |
| 1712015400 | 9772 | -538 | -5.22 | 10290 | 10440 | 9513 | 1780162 |
| 1711929000 | 10310 | 329 | 3.30 | 9955 | 10450 | 9918 | 1033619 |
| 1711842600 | 9981 | 43 | 0.43 | 9960 | 10450 | 9886 | 1119413 |
| 1711756200 | 9938 | -372 | -3.61 | 10260 | 10300 | 9848 | 1211731 |
| 1711669800 | 10310 | -120 | -1.15 | 10450 | 10610 | 10210 | 1323162 |
| 1711583400 | 10430 | -530 | -4.84 | 10950 | 11170 | 10260 | 1453063 |
| 1711497000 | 10960 | 390 | 3.69 | 10560 | 11480 | 10560 | 1443023 |
| 1711410600 | 10570 | 520 | 5.17 | 10120 | 10950 | 10050 | 2662977 |
| 1711324200 | 10050 | 394 | 4.08 | 9638 | 10070 | 9365 | 1258709 |
| 1711237800 | 9656 | 131 | 1.38 | 9520 | 9862 | 9309 | 1607160 |
| 1711151400 | 9525 | 97 | 1.03 | 9406 | 9860 | 9030 | 1582336 |
| 1711065000 | 9428 | -712 | -7.02 | 10180 | 10180 | 9409 | 1590531 |
| 1710978600 | 10140 | 566 | 5.91 | 9491 | 10300 | 8960 | 2017156 |
| 1710892200 | 9574 | -686 | -6.69 | 10290 | 10360 | 9283 | 2053306 |
| 1710805800 | 10260 | -1 | -13.85 | 12020 | 12540 | 10180 | 2294733 |
| 1710719400 | 11910 | 1 | 19.71 | 9986 | 12220 | 9593 | 1946238 |
| 1710633000 | 9949 | -1 | -9.31 | 10960 | 11470 | 9601 | 1918511 |
| 1710546600 | 10970 | -1 | -13.42 | 12770 | 12980 | 10340 | 3026342 |
| 1710460200 | 12670 | 1 | 14.66 | 11200 | 12750 | 10640 | 1741200 |
| 1710373800 | 11050 | -40 | -0.36 | 11190 | 11970 | 10770 | 1433802 |
| 1710287400 | 11090 | 1 | 19.38 | 9275 | 11200 | 9275 | 1744817 |
| 1710201000 | 9290 | 899 | 10.71 | 8570 | 10270 | 7992 | 2958427 |
| 1710114600 | 8391 | 294 | 3.63 | 8705 | 8705 | 8214 | 1704466 |
| 1710028200 | 8097 | 26 | 0.32 | 0 | 0 | 0 | 0 |
| 1709941800 | 8071 | 322 | 4.16 | 7780 | 8162 | 7403 | 1875274 |
| 1709855400 | 7749 | -532 | -6.42 | 8296 | 9342 | 7681 | 2071015 |
| 1709769000 | 8281 | 2 | 37.40 | 6096 | 8528 | 5635 | 2905664 |
| 1709682600 | 6027 | -51 | -0.84 | 6090 | 6368 | 5503 | 3105405 |
| 1709596200 | 6078 | -86 | -1.40 | 6248 | 7017 | 5930 | 2968883 |
| 1709509800 | 6164 | -23 | -0.37 | 6269 | 6270 | 5642 | 2467263 |
| 1709423400 | 6187 | 632 | 11.38 | 5560 | 6200 | 5475 | 2701285 |
| 1709337000 | 5555 | 89 | 1.63 | 5439 | 5814 | 5439 | 2630150 |
| 1709250600 | 5466 | 17 | 0.31 | 5443 | 5692 | 5321 | 2906259 |
| 1709164200 | 5449 | -5 | -0.09 | 5482 | 5641 | 5127 | 2710431 |
| 1709077800 | 5454 | -154 | -2.75 | 5614 | 5672 | 5360 | 2344264 |
| 1708991400 | 5608 | 503 | 9.85 | 5060 | 5765 | 5036 | 3234227 |
| 1708905000 | 5105 | -223 | -4.19 | 5332 | 5333 | 5035 | 1900301 |
| 1708818600 | 5328 | 610 | 12.93 | 4689 | 5410 | 4592 | 2831574 |
| 1708732200 | 4718 | 186 | 4.10 | 4531 | 4778 | 4425 | 2069814 |
| 1708645800 | 4532 | 11 | 0.24 | 4525 | 4660 | 4361 | 1895715 |
| 1708559400 | 4521 | -179 | -3.81 | 4696 | 4696 | 4351 | 1771245 |
| 1708473000 | 4700 | -218 | -4.43 | 4905 | 4927 | 4540 | 2313731 |
| 1708386600 | 4918 | 64 | 1.32 | 4861 | 4989 | 4794 | 3059450 |
| 1708300200 | 4854 | 223 | 4.82 | 4617 | 4927 | 4511 | 2345447 |
| 1708213800 | 4631 | 80 | 1.76 | 4540 | 4635 | 4336 | 1594271 |
| 1708127400 | 4551 | -84 | -1.81 | 4655 | 4755 | 4439 | 2271599 |
| 1708041000 | 4635 | 112 | 2.48 | 4513 | 4667 | 4466 | 2578483 |
| 1707954600 | 4523 | 177 | 4.07 | 4362 | 4651 | 4292 | 2144345 |
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
