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 | 1290 | 3.50353068984 | 36820 | 40380 | 33680 | 2020.62904303 | CX |
| 4 | 3090 | 8.82352941176 | 35020 | 41770 | 30230 | 1587.41021667 | CX |
| 12 | -10720 | -21.9537169773 | 48830 | 76250 | 30230 | 2569.25480148 | CX |
| 26 | 18210 | 91.5075376884 | 19900 | 76250 | 18040 | 4126.93531188 | CX |
| 52 | 19650 | 106.446370531 | 18460 | 76250 | 14610 | 3485.8045406 | CX |
| 156 | -6220 | -14.0311301602 | 44330 | 94700 | 9650 | 3526.73022433 | CX |
| 260 | -6220 | -14.0311301602 | 44330 | 94700 | 9650 | 3526.73022433 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 38670 | 4 | 13.37 | 34210 | 38670 | 33680 | 1367 |
| 1715730600 | 34110 | -2 | -6.96 | 36670 | 37100 | 33960 | 1818 |
| 1715644200 | 36660 | -1 | -4.01 | 38170 | 39570 | 35590 | 3882 |
| 1715557800 | 38190 | 1 | 4.20 | 36760 | 40190 | 36050 | 2248 |
| 1715471400 | 36650 | -140 | -0.38 | 36510 | 37460 | 36500 | 1036 |
| 1715385000 | 36790 | -1 | -3.03 | 37860 | 40380 | 36100 | 2712 |
| 1715298600 | 37940 | 1 | 3.04 | 36820 | 38650 | 35700 | 1078 |
| 1715212200 | 36820 | -630 | -1.68 | 37420 | 38220 | 36220 | 2387 |
| 1715125800 | 37450 | -600 | -1.58 | 37970 | 39170 | 37250 | 3457 |
| 1715039400 | 38050 | 550 | 1.47 | 37370 | 41770 | 37360 | 1872 |
| 1714953000 | 37500 | 1 | 5.37 | 35590 | 38330 | 34620 | 1208 |
| 1714866600 | 35590 | -190 | -0.53 | 35400 | 36050 | 35010 | 1254 |
| 1714780200 | 35780 | 2 | 8.06 | 33160 | 36100 | 33030 | 1644 |
| 1714693800 | 33110 | -270 | -0.81 | 33380 | 33650 | 31850 | 1063 |
| 1714607400 | 33380 | 1 | 3.50 | 32450 | 33450 | 30230 | 1813 |
| 1714521000 | 32250 | -2 | -6.55 | 34020 | 34370 | 31030 | 1820 |
| 1714434600 | 34510 | -1 | -3.74 | 36830 | 37170 | 32910 | 1237 |
| 1714348200 | 35850 | -1 | -4.12 | 37230 | 37920 | 35780 | 1260 |
| 1714261800 | 37390 | 820 | 2.24 | 36720 | 37430 | 35420 | 748 |
| 1714175400 | 36570 | -1 | -4.52 | 38160 | 38290 | 36400 | 944 |
| 1714089000 | 38300 | 50 | 0.13 | 38150 | 39210 | 36690 | 1755 |
| 1714002600 | 38250 | -1 | -4.23 | 39880 | 41730 | 37910 | 1197 |
| 1713916200 | 39940 | -80 | -0.20 | 40020 | 40960 | 38700 | 972 |
| 1713829800 | 40020 | 920 | 2.35 | 36830 | 40200 | 36680 | 721 |
| 1713743400 | 39100 | -1 | -3.34 | 40370 | 40910 | 38130 | 956 |
| 1713657000 | 40450 | 3 | 9.47 | 36830 | 40960 | 36650 | 1118 |
| 1713570600 | 36950 | 470 | 1.29 | 36480 | 37650 | 33590 | 1477 |
| 1713484200 | 36480 | 1 | 4.05 | 35020 | 36600 | 33580 | 1388 |
| 1713397800 | 35060 | -970 | -2.69 | 36000 | 36360 | 34100 | 1577 |
| 1713311400 | 36030 | 700 | 1.98 | 35350 | 36650 | 33700 | 1501 |
| 1713225000 | 35330 | -2 | -6.11 | 37150 | 38330 | 34290 | 2004 |
| 1713138600 | 37630 | 3 | 8.98 | 34150 | 38040 | 32420 | 2528 |
| 1713052200 | 34530 | -5 | -13.50 | 39830 | 40300 | 30410 | 2925 |
| 1712965800 | 39920 | -7 | -15.76 | 47380 | 48160 | 38360 | 1090 |
| 1712879400 | 47390 | 120 | 0.25 | 47270 | 47900 | 46880 | 888 |
| 1712793000 | 47270 | 30 | 0.06 | 47290 | 47670 | 44900 | 1655 |
| 1712706600 | 47240 | -3 | -6.73 | 50750 | 50900 | 46850 | 1579 |
| 1712620200 | 50650 | 1 | 2.39 | 49500 | 50900 | 47950 | 2289 |
| 1712533800 | 49470 | 1 | 2.83 | 47950 | 49880 | 47840 | 1327 |
| 1712447400 | 48110 | 140 | 0.29 | 47700 | 48730 | 47570 | 1755 |
| 1712361000 | 47970 | -2 | -5.01 | 50400 | 50900 | 46850 | 1382 |
| 1712274600 | 50500 | 2 | 5.34 | 47700 | 52800 | 46500 | 1960 |
| 1712188200 | 47940 | 1 | 3.10 | 46300 | 50150 | 44620 | 2413 |
| 1712101800 | 46500 | -2 | -5.97 | 49310 | 49310 | 44580 | 2335 |
| 1712015400 | 49450 | -2 | -4.44 | 51800 | 52150 | 48130 | 1854 |
| 1711929000 | 51750 | 100 | 0.19 | 51550 | 52550 | 51150 | 2094 |
| 1711842600 | 51650 | -1 | -2.82 | 53100 | 53550 | 51350 | 1903 |
| 1711756200 | 53150 | -550 | -1.02 | 53600 | 53850 | 51250 | 1861 |
| 1711669800 | 53700 | -400 | -0.74 | 54150 | 54900 | 52850 | 2634 |
| 1711583400 | 54100 | -100 | -0.18 | 54150 | 58000 | 51600 | 2329 |
| 1711497000 | 54200 | 1 | 2.75 | 52900 | 54450 | 52400 | 2529 |
| 1711410600 | 52750 | 1 | 3.74 | 50750 | 53900 | 50500 | 9618 |
| 1711324200 | 50850 | 1 | 2.85 | 49350 | 51200 | 48800 | 1901 |
| 1711237800 | 49440 | 640 | 1.31 | 48900 | 50950 | 48460 | 2347 |
| 1711151400 | 48800 | -1 | -3.84 | 50900 | 52100 | 47600 | 3004 |
| 1711065000 | 50750 | -1 | -3.06 | 52550 | 53100 | 50050 | 3175 |
| 1710978600 | 52350 | 5 | 11.26 | 47040 | 52950 | 45020 | 2713 |
| 1710892200 | 47050 | -3 | -7.47 | 50750 | 51250 | 45440 | 3056 |
| 1710805800 | 50850 | -4 | -7.96 | 54900 | 54900 | 49380 | 7859 |
| 1710719400 | 55250 | 5 | 10.06 | 50700 | 57000 | 47840 | 3686 |
| 1710633000 | 50200 | -6 | -12.16 | 56800 | 57400 | 49100 | 2951 |
| 1710546600 | 57150 | -4 | -7.37 | 61500 | 61750 | 52700 | 6476 |
| 1710460200 | 61700 | 1 | 1.65 | 60800 | 61950 | 56900 | 2788 |
| 1710373800 | 60700 | -350 | -0.57 | 61050 | 64000 | 59900 | 2622 |
| 1710287400 | 61050 | -1 | -2.16 | 62300 | 64000 | 58900 | 2621 |
| 1710201000 | 62400 | -5 | -7.56 | 66700 | 67650 | 61800 | 5081 |
| 1710114600 | 67500 | -5 | -7.79 | 72750 | 76250 | 64650 | 2861 |
| 1710028200 | 73200 | 17 | 31.65 | 55600 | 73200 | 54800 | 3869 |
| 1709941800 | 55600 | 950 | 1.74 | 55100 | 56900 | 53900 | 3650 |
| 1709855400 | 54650 | 800 | 1.49 | 54000 | 54850 | 51600 | 3246 |
| 1709769000 | 53850 | 6 | 13.87 | 47310 | 54450 | 44120 | 4152 |
| 1709682600 | 47290 | -1 | -3.27 | 49090 | 52650 | 43920 | 3937 |
| 1709596200 | 48890 | -160 | -0.33 | 49370 | 49540 | 46400 | 3497 |
| 1709509800 | 49050 | 1 | 2.72 | 47540 | 49890 | 44610 | 3010 |
| 1709423400 | 47750 | -2 | -4.50 | 49450 | 50400 | 46350 | 2943 |
| 1709337000 | 50000 | 6 | 14.18 | 43640 | 50000 | 43500 | 4523 |
| 1709250600 | 43790 | -370 | -0.84 | 44080 | 45830 | 42870 | 4341 |
| 1709164200 | 44160 | 1 | 2.87 | 42870 | 46310 | 40410 | 3285 |
| 1709077800 | 42930 | -1 | -2.52 | 44090 | 44110 | 42390 | 2597 |
| 1708991400 | 44040 | -360 | -0.81 | 44490 | 45260 | 42560 | 2783 |
| 1708905000 | 44400 | 1 | 3.50 | 42900 | 46710 | 42550 | 4199 |
| 1708818600 | 42900 | -1 | -2.72 | 43890 | 43890 | 42070 | 4262 |
| 1708732200 | 44100 | -2 | -6.19 | 46770 | 47610 | 43710 | 4353 |
| 1708645800 | 47010 | -2 | -4.47 | 48830 | 50850 | 46760 | 5522 |
| 1708559400 | 49210 | 2 | 4.95 | 46980 | 49400 | 43170 | 5900 |
| 1708473000 | 46890 | -600 | -1.26 | 47850 | 49240 | 43760 | 4531 |
| 1708386600 | 47490 | 1 | 2.88 | 46110 | 50500 | 45240 | 6682 |
| 1708300200 | 46160 | 940 | 2.08 | 45400 | 48060 | 42410 | 6358 |
| 1708213800 | 45220 | 5 | 13.90 | 39630 | 46200 | 38660 | 8709 |
| 1708127400 | 39700 | 2 | 6.72 | 37290 | 42900 | 37120 | 6548 |
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
