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 | 56 | 1.06463878327 | 5260 | 6471 | 5254 | 679759.330038 | CX |
| 4 | -1221 | -18.6782927949 | 6537 | 6670 | 4989 | 363790.174421 | CX |
| 12 | 100 | 1.91717791411 | 5216 | 7899 | 4890 | 484504.129078 | CX |
| 26 | 1656 | 45.2459016393 | 3660 | 8680 | 3015 | 604214.307154 | CX |
| 52 | 1771 | 49.9576868829 | 3545 | 8680 | 2480 | 505499.58502 | CX |
| 156 | -3744 | -41.3245033113 | 9060 | 22930 | 2200 | 457930.980549 | CX |
| 260 | 4201 | 376.771300448 | 1115 | 22930 | 639 | 331757.813606 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 5453 | -138 | -2.47 | 5579 | 5639 | 5396 | 210039 |
| 1714089000 | 5591 | -109 | -1.91 | 5945 | 6092 | 5409 | 1012934 |
| 1714002600 | 5700 | -250 | -4.20 | 5801 | 6471 | 5660 | 923596 |
| 1713916200 | 5950 | 308 | 5.46 | 5618 | 6087 | 5528 | 797182 |
| 1713829800 | 5642 | 43 | 0.77 | 5558 | 5672 | 5510 | 418765 |
| 1713743400 | 5599 | -76 | -1.34 | 5606 | 5751 | 5535 | 609974 |
| 1713657000 | 5675 | 378 | 7.14 | 5260 | 6200 | 5254 | 785821 |
| 1713570600 | 5297 | 16 | 0.30 | 5311 | 5407 | 5050 | 298989 |
| 1713484200 | 5281 | 64 | 1.23 | 5190 | 5319 | 4989 | 200164 |
| 1713397800 | 5217 | -149 | -2.78 | 5335 | 5383 | 5145 | 128341 |
| 1713311400 | 5366 | -95 | -1.74 | 5549 | 5827 | 5220 | 296071 |
| 1713225000 | 5461 | -185 | -3.28 | 5633 | 5760 | 5288 | 288231 |
| 1713138600 | 5646 | 250 | 4.63 | 5388 | 5666 | 5180 | 181469 |
| 1713052200 | 5396 | -616 | -10.25 | 6023 | 6114 | 5114 | 297608 |
| 1712965800 | 6012 | -543 | -8.28 | 6459 | 6670 | 5901 | 489865 |
| 1712879400 | 6555 | 337 | 5.42 | 6191 | 6562 | 6155 | 352716 |
| 1712793000 | 6218 | 22 | 0.36 | 6195 | 6248 | 6090 | 110718 |
| 1712706600 | 6196 | -157 | -2.47 | 6344 | 6368 | 6185 | 164751 |
| 1712620200 | 6353 | 210 | 3.42 | 6141 | 6361 | 6008 | 756915 |
| 1712533800 | 6143 | 26 | 0.43 | 6110 | 6176 | 6075 | 65570 |
| 1712447400 | 6117 | 40 | 0.66 | 6051 | 6195 | 6020 | 139401 |
| 1712361000 | 6077 | -46 | -0.75 | 6121 | 6149 | 5943 | 80324 |
| 1712274600 | 6123 | 133 | 2.22 | 5984 | 6166 | 5911 | 153038 |
| 1712188200 | 5990 | 29 | 0.49 | 6025 | 6171 | 5824 | 191117 |
| 1712101800 | 5961 | -256 | -4.12 | 6200 | 6216 | 5912 | 209323 |
| 1712015400 | 6217 | -308 | -4.72 | 6513 | 6524 | 6128 | 658608 |
| 1711929000 | 6525 | 10 | 0.15 | 6490 | 6579 | 6400 | 140360 |
| 1711842600 | 6515 | -63 | -0.96 | 6537 | 6600 | 6459 | 224219 |
| 1711756200 | 6578 | 83 | 1.28 | 6440 | 6666 | 6321 | 508091 |
| 1711669800 | 6495 | 27 | 0.42 | 6449 | 6504 | 6281 | 239775 |
| 1711583400 | 6468 | -173 | -2.61 | 6645 | 6724 | 6278 | 457220 |
| 1711497000 | 6641 | 259 | 4.06 | 6350 | 6685 | 6342 | 684533 |
| 1711410600 | 6382 | 108 | 1.72 | 6287 | 6450 | 6266 | 1009823 |
| 1711324200 | 6274 | 118 | 1.92 | 6140 | 6304 | 6067 | 288829 |
| 1711237800 | 6156 | 107 | 1.77 | 5976 | 6210 | 5927 | 206258 |
| 1711151400 | 6049 | -169 | -2.72 | 6175 | 6231 | 5914 | 295651 |
| 1711065000 | 6218 | -80 | -1.27 | 6262 | 6345 | 6100 | 752121 |
| 1710978600 | 6298 | 277 | 4.60 | 6165 | 6725 | 5500 | 1515395 |
| 1710892200 | 6021 | -375 | -5.86 | 6385 | 6627 | 5799 | 399264 |
| 1710805800 | 6396 | -194 | -2.94 | 6750 | 6770 | 6355 | 444767 |
| 1710719400 | 6590 | -52 | -0.78 | 6572 | 6660 | 6080 | 322354 |
| 1710633000 | 6642 | -279 | -4.03 | 6901 | 6953 | 6466 | 261016 |
| 1710546600 | 6921 | -360 | -4.94 | 7263 | 7290 | 6615 | 872979 |
| 1710460200 | 7281 | -34 | -0.46 | 7260 | 7752 | 6890 | 754798 |
| 1710373800 | 7315 | 103 | 1.43 | 7140 | 7365 | 7074 | 659718 |
| 1710287400 | 7212 | 105 | 1.48 | 7076 | 7217 | 6883 | 616945 |
| 1710201000 | 7107 | 119 | 1.70 | 6971 | 7310 | 6749 | 1988780 |
| 1710114600 | 6988 | 153 | 2.24 | 6850 | 7081 | 6760 | 692562 |
| 1710028200 | 6835 | 6 | 0.09 | 0 | 0 | 0 | 0 |
| 1709941800 | 6829 | -86 | -1.24 | 6849 | 6872 | 6628 | 627233 |
| 1709855400 | 6915 | 145 | 2.14 | 6890 | 7012 | 6615 | 917276 |
| 1709769000 | 6770 | 178 | 2.70 | 6535 | 7899 | 6258 | 1324648 |
| 1709682600 | 6592 | -103 | -1.54 | 6648 | 7325 | 6115 | 1183939 |
| 1709596200 | 6695 | 220 | 3.40 | 6530 | 6761 | 6312 | 1011360 |
| 1709509800 | 6475 | -205 | -3.07 | 6609 | 6749 | 5964 | 584085 |
| 1709423400 | 6680 | 225 | 3.49 | 6496 | 6716 | 6296 | 698048 |
| 1709337000 | 6455 | 324 | 5.28 | 6031 | 6467 | 6001 | 710436 |
| 1709250600 | 6131 | 431 | 7.56 | 5651 | 6138 | 5613 | 967197 |
| 1709164200 | 5700 | 111 | 1.99 | 5578 | 5792 | 5510 | 653621 |
| 1709077800 | 5589 | 9 | 0.16 | 5552 | 5605 | 5482 | 368759 |
| 1708991400 | 5580 | 12 | 0.22 | 5564 | 5601 | 5371 | 260115 |
| 1708905000 | 5568 | -102 | -1.80 | 5650 | 5685 | 5485 | 190007 |
| 1708818600 | 5670 | -27 | -0.47 | 5635 | 5715 | 5618 | 210319 |
| 1708732200 | 5697 | 12 | 0.21 | 5673 | 5713 | 5585 | 255658 |
| 1708645800 | 5685 | 45 | 0.80 | 5620 | 5690 | 5552 | 227788 |
| 1708559400 | 5640 | 0 | 0.00 | 5620 | 5739 | 5522 | 422500 |
| 1708473000 | 5640 | 15 | 0.27 | 5619 | 5689 | 5530 | 433238 |
| 1708386600 | 5625 | 106 | 1.92 | 5497 | 5648 | 5460 | 540826 |
| 1708300200 | 5519 | 24 | 0.44 | 5567 | 5586 | 5409 | 284749 |
| 1708213800 | 5495 | -15 | -0.27 | 5490 | 5530 | 5303 | 342530 |
| 1708127400 | 5510 | 103 | 1.90 | 5499 | 5510 | 5360 | 443570 |
| 1708041000 | 5407 | 122 | 2.31 | 5273 | 5472 | 5247 | 526733 |
| 1707954600 | 5285 | 46 | 0.88 | 5225 | 5295 | 5195 | 225830 |
| 1707868200 | 5239 | -83 | -1.56 | 5297 | 5349 | 5180 | 230608 |
| 1707781800 | 5322 | -71 | -1.32 | 5362 | 5410 | 5240 | 212095 |
| 1707695400 | 5393 | 173 | 3.31 | 5510 | 5690 | 5289 | 1425513 |
| 1707609000 | 5220 | 89 | 1.73 | 5130 | 5499 | 5115 | 638322 |
| 1707522600 | 5131 | 46 | 0.90 | 5067 | 5195 | 5030 | 251569 |
| 1707436200 | 5085 | 70 | 1.40 | 5015 | 5090 | 4990 | 98083 |
| 1707349800 | 5015 | 6 | 0.12 | 5005 | 5020 | 4890 | 119106 |
| 1707263400 | 5009 | -46 | -0.91 | 5037 | 5040 | 4985 | 93354 |
| 1707177000 | 5055 | 4 | 0.08 | 5110 | 5138 | 5000 | 135399 |
| 1707090600 | 5051 | -72 | -1.41 | 5124 | 5145 | 5050 | 99921 |
| 1707004200 | 5123 | 53 | 1.05 | 5216 | 5315 | 5085 | 342377 |
| 1706917800 | 5070 | 21 | 0.42 | 5049 | 5080 | 5003 | 74718 |
| 1706831400 | 5049 | -91 | -1.77 | 5110 | 5135 | 4945 | 143467 |
| 1706745000 | 5140 | -23 | -0.45 | 5184 | 5441 | 5068 | 559286 |
| 1706658600 | 5163 | -90 | -1.71 | 5206 | 5245 | 5160 | 110524 |
| 1706572200 | 5253 | 38 | 0.73 | 5219 | 5275 | 5100 | 162968 |
| 1706485800 | 5215 | -70 | -1.32 | 5250 | 5305 | 5190 | 114525 |
| 1706399400 | 5285 | -20 | -0.38 | 5305 | 5330 | 5185 | 170594 |
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
