We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -3100 | -10.4096709201 | 29780 | 34930 | 23330 | 678239.90007 | CX |
| 4 | 5630 | 26.7458432304 | 21050 | 34930 | 20480 | 420259.26694 | CX |
| 12 | 11660 | 77.6298268975 | 15020 | 34930 | 14660 | 385932.856218 | CX |
| 26 | 17710 | 197.435897436 | 8970 | 34930 | 8965 | 414249.055049 | CX |
| 52 | 10950 | 69.6122059758 | 15730 | 34930 | 8825 | 358080.604122 | CX |
| 156 | -109020 | -80.3389830508 | 135700 | 172050 | 8035 | 259947.165481 | CX |
| 260 | 13940 | 109.419152276 | 12740 | 175250 | 5575 | 175961.210238 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713570600 | 26970 | -200 | -0.74 | 28200 | 29320 | 25390 | 663019 |
| 1713484200 | 27170 | 1 | 4.26 | 25850 | 27600 | 24040 | 713572 |
| 1713397800 | 26060 | -2 | -9.67 | 29460 | 29690 | 26030 | 663741 |
| 1713311400 | 28850 | -2 | -7.41 | 31080 | 31150 | 27780 | 688772 |
| 1713225000 | 31160 | -310 | -0.99 | 31380 | 34930 | 28480 | 681420 |
| 1713138600 | 31470 | 5 | 21.69 | 25590 | 31540 | 23570 | 705662 |
| 1713052200 | 25860 | -3 | -11.01 | 29780 | 30200 | 23330 | 631490 |
| 1712965800 | 29060 | -2 | -7.66 | 31500 | 33460 | 28500 | 519797 |
| 1712879400 | 31470 | 400 | 1.29 | 31600 | 33970 | 30370 | 561824 |
| 1712793000 | 31070 | 3 | 14.23 | 27420 | 31080 | 26720 | 639914 |
| 1712706600 | 27200 | -2 | -9.57 | 30850 | 31880 | 27000 | 652767 |
| 1712620200 | 30080 | 8 | 36.29 | 22040 | 30610 | 21630 | 557888 |
| 1712533800 | 22070 | -50 | -0.23 | 22110 | 22290 | 21860 | 110171 |
| 1712447400 | 22120 | -30 | -0.14 | 22140 | 22620 | 21880 | 147938 |
| 1712361000 | 22150 | 470 | 2.17 | 21700 | 22790 | 21160 | 291650 |
| 1712274600 | 21680 | 770 | 3.68 | 20860 | 21950 | 20600 | 187582 |
| 1712188200 | 20910 | -390 | -1.83 | 21220 | 21580 | 20480 | 211744 |
| 1712101800 | 21300 | -1 | -5.25 | 22440 | 22570 | 20770 | 269486 |
| 1712015400 | 22480 | -960 | -4.10 | 23450 | 23780 | 21900 | 369735 |
| 1711929000 | 23440 | 300 | 1.30 | 23090 | 24220 | 22830 | 146527 |
| 1711842600 | 23140 | -930 | -3.86 | 23910 | 24000 | 23000 | 215360 |
| 1711756200 | 24070 | 840 | 3.62 | 23120 | 24240 | 22380 | 327241 |
| 1711669800 | 23230 | 650 | 2.88 | 22610 | 23280 | 22080 | 264820 |
| 1711583400 | 22580 | -610 | -2.63 | 23170 | 23600 | 21930 | 299881 |
| 1711497000 | 23190 | 940 | 4.22 | 22280 | 23450 | 22280 | 306196 |
| 1711410600 | 22250 | 410 | 1.88 | 21820 | 22660 | 21630 | 484250 |
| 1711324200 | 21840 | 510 | 2.39 | 21340 | 22230 | 21160 | 261472 |
| 1711237800 | 21330 | 170 | 0.80 | 21050 | 21640 | 20810 | 193327 |
| 1711151400 | 21160 | -520 | -2.40 | 21620 | 21850 | 20560 | 205079 |
| 1711065000 | 21680 | -10 | -0.05 | 21870 | 22140 | 21220 | 240452 |
| 1710978600 | 21690 | 1 | 9.16 | 20050 | 21720 | 19010 | 373574 |
| 1710892200 | 19870 | -1 | -8.64 | 21840 | 21980 | 19500 | 368484 |
| 1710805800 | 21750 | -780 | -3.46 | 22620 | 22680 | 21450 | 688133 |
| 1710719400 | 22530 | 580 | 2.64 | 22090 | 22730 | 20410 | 319365 |
| 1710633000 | 21950 | -1 | -7.11 | 23490 | 23780 | 21370 | 311216 |
| 1710546600 | 23630 | -1 | -5.44 | 24790 | 25220 | 21960 | 698014 |
| 1710460200 | 24990 | -750 | -2.91 | 25830 | 25940 | 23710 | 466706 |
| 1710373800 | 25740 | 690 | 2.75 | 25240 | 26160 | 24730 | 407375 |
| 1710287400 | 25050 | -220 | -0.87 | 25210 | 25440 | 23580 | 443837 |
| 1710201000 | 25270 | 1 | 5.34 | 24060 | 25330 | 22810 | 1114578 |
| 1710114600 | 23990 | -440 | -1.80 | 24280 | 24850 | 23440 | 356275 |
| 1710028200 | 24430 | 10 | 0.04 | 0 | 0 | 0 | 0 |
| 1709941800 | 24420 | -160 | -0.65 | 24850 | 25190 | 23600 | 432394 |
| 1709855400 | 24580 | 340 | 1.40 | 24280 | 24960 | 23340 | 506071 |
| 1709769000 | 24240 | 620 | 2.62 | 23500 | 24310 | 21740 | 511502 |
| 1709682600 | 23620 | -1 | -6.86 | 24900 | 26950 | 21930 | 629369 |
| 1709596200 | 25360 | 2 | 11.47 | 22920 | 26960 | 22290 | 885382 |
| 1709509800 | 22750 | -980 | -4.13 | 23210 | 24370 | 21160 | 421894 |
| 1709423400 | 23730 | 2 | 9.56 | 21700 | 23780 | 21630 | 505515 |
| 1709337000 | 21660 | 1 | 8.14 | 19960 | 22910 | 19900 | 535586 |
| 1709250600 | 20030 | 1 | 6.37 | 19170 | 21630 | 19120 | 627621 |
| 1709164200 | 18830 | 540 | 2.95 | 18300 | 19750 | 17670 | 570717 |
| 1709077800 | 18290 | 270 | 1.50 | 18050 | 18650 | 17840 | 440443 |
| 1708991400 | 18020 | 370 | 2.10 | 17680 | 18050 | 17020 | 271715 |
| 1708905000 | 17650 | 90 | 0.51 | 17540 | 17860 | 17260 | 164666 |
| 1708818600 | 17560 | 140 | 0.80 | 17390 | 17870 | 17070 | 161705 |
| 1708732200 | 17420 | 0 | 0.00 | 17470 | 17780 | 17060 | 200885 |
| 1708645800 | 17420 | 180 | 1.04 | 17210 | 17650 | 16870 | 207897 |
| 1708559400 | 17240 | -340 | -1.93 | 17580 | 17650 | 16700 | 214310 |
| 1708473000 | 17580 | -310 | -1.73 | 18040 | 18070 | 17050 | 281337 |
| 1708386600 | 17890 | 80 | 0.45 | 17790 | 18040 | 17590 | 243622 |
| 1708300200 | 17810 | 170 | 0.96 | 17600 | 18030 | 17470 | 244834 |
| 1708213800 | 17640 | -360 | -2.00 | 17980 | 18020 | 16860 | 315809 |
| 1708127400 | 18000 | 90 | 0.50 | 18000 | 18420 | 17520 | 574418 |
| 1708041000 | 17910 | 1 | 8.74 | 16510 | 18800 | 16420 | 619150 |
| 1707954600 | 16470 | 320 | 1.98 | 16150 | 16560 | 16060 | 221633 |
| 1707868200 | 16150 | -120 | -0.74 | 16280 | 16390 | 15710 | 174697 |
| 1707781800 | 16270 | 420 | 2.65 | 15860 | 16320 | 15640 | 155659 |
| 1707695400 | 15850 | -60 | -0.38 | 15940 | 16170 | 15740 | 148625 |
| 1707609000 | 15910 | -70 | -0.44 | 16050 | 16150 | 15560 | 135297 |
| 1707522600 | 15980 | 110 | 0.69 | 15900 | 16080 | 15720 | 182493 |
| 1707436200 | 15870 | 300 | 1.93 | 15640 | 15900 | 15560 | 146457 |
| 1707349800 | 15570 | 280 | 1.83 | 15310 | 15850 | 15220 | 242819 |
| 1707263400 | 15290 | 200 | 1.33 | 15050 | 15380 | 15000 | 130416 |
| 1707177000 | 15090 | 120 | 0.80 | 14980 | 15200 | 14660 | 487328 |
| 1707090600 | 14970 | -480 | -3.11 | 15400 | 15430 | 14950 | 139589 |
| 1707004200 | 15450 | 200 | 1.31 | 15210 | 15550 | 15090 | 184683 |
| 1706917800 | 15250 | 10 | 0.07 | 15300 | 15390 | 15010 | 237399 |
| 1706831400 | 15240 | 270 | 1.80 | 14940 | 15710 | 14800 | 590860 |
| 1706745000 | 14970 | -240 | -1.58 | 15390 | 16530 | 14800 | 669108 |
| 1706658600 | 15210 | -150 | -0.98 | 15310 | 15620 | 15160 | 172720 |
| 1706572200 | 15360 | 440 | 2.95 | 14900 | 15370 | 14780 | 440665 |
| 1706485800 | 14920 | -240 | -1.58 | 15180 | 15300 | 14760 | 146983 |
| 1706399400 | 15160 | 110 | 0.73 | 15020 | 15200 | 14880 | 97780 |
| 1706313000 | 15050 | 450 | 3.08 | 14620 | 15160 | 14440 | 137019 |
| 1706226600 | 14600 | 20 | 0.14 | 14560 | 14810 | 14270 | 145838 |
| 1706140200 | 14580 | 150 | 1.04 | 14470 | 14600 | 14070 | 136934 |
| 1706053800 | 14430 | -280 | -1.90 | 14760 | 14880 | 13600 | 313293 |
| 1705967400 | 14710 | -1 | -8.58 | 16040 | 16270 | 14700 | 207305 |
| 1705881000 | 16090 | -20 | -0.12 | 16070 | 16390 | 16030 | 112061 |
| 1705794600 | 16110 | 230 | 1.45 | 15840 | 16140 | 15630 | 90821 |
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
