We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.852758 | 2.70896563116 | 31.4791 | 39.0554481 | 31.0755 | 224.64318898 | CX |
| 4 | -11.404182 | -26.0750218813 | 43.73604 | 124.82461429 | 28.07686 | 183.10084264 | CX |
| 12 | 10.579125 | 48.633544116 | 21.752733 | 124.82461429 | 19.79327231 | 255.49714679 | CX |
| 26 | 6.587253 | 25.5869258821 | 25.744605 | 124.82461429 | 19.36871492 | 329.71542313 | CX |
| 52 | -11.38212 | -26.0377126968 | 43.713978 | 124.82461429 | 18.97104719 | 299.56786899 | CX |
| 156 | -1469.61794335 | -97.8473409717 | 1501.94980135 | 2900.294242 | 18.97104719 | 301.15957433 | CX |
| 260 | 32.3317127 | 22251694.9071 | 0.0001453 | 3428.45424436 | 7.794E-5 | 353.22530285 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 33.96068 | -0.62 | -1.81 | 32.861057 | 34.52400867 | 31.4424 | 107 |
| 1714261800 | 34.58493918 | 2.36 | 7.33 | 32.255789 | 35.5219309 | 31.387366 | 213 |
| 1714175400 | 32.222623 | -2.19 | -6.37 | 34.391898 | 34.473757 | 31.968831 | 252 |
| 1714089000 | 34.414352 | 0.87 | 2.60 | 33.593506 | 37.9668 | 33.127815 | 250 |
| 1714002600 | 33.54343 | 0.06 | 0.19 | 33.512856 | 36.3763055 | 31.897517 | 267 |
| 1713916200 | 33.478536 | 0.19 | 0.56 | 33.277608 | 34.98965066 | 32.968338 | 260 |
| 1713829800 | 33.29144 | -1.33 | -3.85 | 31.4791 | 39.0554481 | 31.0755 | 220 |
| 1713743400 | 34.62558 | -0.04 | -0.12 | 34.64648 | 45.588528 | 34.005275 | 227 |
| 1713657000 | 34.66782 | 0.92 | 2.71 | 33.60544 | 36.21906646 | 32.615098 | 228 |
| 1713570600 | 33.75196 | 1.55 | 4.81 | 32.453384 | 35.31248341 | 31.681908 | 246 |
| 1713484200 | 32.202765 | 0.89 | 2.83 | 31.688276 | 34.99393131 | 30.815643 | 246 |
| 1713397800 | 31.317195 | -0.77 | -2.40 | 32.0632 | 32.831244 | 30.96283 | 262 |
| 1713311400 | 32.086288 | 1.69 | 5.56 | 30.659013 | 32.207864 | 29.5608 | 168 |
| 1713225000 | 30.39666 | -1.22 | -3.85 | 31.4791 | 34.264041 | 29.292965 | 150 |
| 1713138600 | 31.6127 | 2.24 | 7.62 | 29.177794 | 32.09736 | 28.07686 | 113 |
| 1713052200 | 29.375383 | -3.38 | -10.33 | 32.607648 | 33.84147 | 29.339105 | 114 |
| 1712965800 | 32.758441 | -1.26 | -3.71 | 33.986278 | 34.193082 | 30.375356 | 56 |
| 1712879400 | 34.020422 | 1.1 | 3.33 | 32.884707 | 34.7136 | 32.238115 | 19 |
| 1712793000 | 32.922744 | -3.92 | -10.65 | 36.807225 | 124.82461429 | 31.7485347 | 117 |
| 1712706600 | 36.846705 | -0.1 | -0.26 | 36.981 | 38.858505 | 36.070291 | 93 |
| 1712620200 | 36.9419 | 0.32 | 0.86 | 41.740074 | 42.080512 | 33.6158942 | 184 |
| 1712533800 | 36.625226 | -0.7 | -1.87 | 37.237614 | 38.207344 | 36.058232 | 194 |
| 1712447400 | 37.324527 | 1.74 | 4.90 | 35.458837 | 37.886912 | 35.458837 | 165 |
| 1712361000 | 35.581459 | -3.35 | -8.61 | 38.967552 | 39.026871 | 32.50681406 | 217 |
| 1712274600 | 38.934441 | 2.1 | 5.71 | 36.687054 | 39.1458992 | 35.357688 | 136 |
| 1712188200 | 36.831798 | -4.8 | -11.52 | 41.740074 | 42.080512 | 36.49536 | 154 |
| 1712101800 | 41.627171 | 3.32 | 8.66 | 38.56908 | 42.281472 | 36.017784 | 188 |
| 1712015400 | 38.310993 | -6.49 | -14.49 | 43.73604 | 47.79287574 | 36.790987 | 267 |
| 1711929000 | 44.80275 | -12.53 | -21.86 | 43.852875 | 52.45091412 | 43.035517 | 69 |
| 1711842600 | 57.33600371 | 19.37 | 51.00 | 37.922796 | 57.33600371 | 37.124745 | 72 |
| 1711756200 | 37.970532 | -1.95 | -4.88 | 39.540309 | 41.84800717 | 36.944856 | 165 |
| 1711669800 | 39.919264 | -2.01 | -4.79 | 41.652142 | 41.966302 | 39.806816 | 218 |
| 1711583400 | 41.92764 | -1.83 | -4.18 | 43.765304 | 44.239762 | 39.858336 | 213 |
| 1711497000 | 43.754934 | -0.65 | -1.46 | 44.423868 | 49.09883486 | 42.248927 | 221 |
| 1711410600 | 44.403904 | 2.93 | 7.07 | 46.646944 | 53.48987909 | 39.41121195 | 276 |
| 1711324200 | 41.47092 | -4.48 | -9.76 | 45.84431 | 48.048256 | 41.137338 | 252 |
| 1711237800 | 45.955006 | 7.14 | 18.40 | 38.61698 | 47.56122 | 38.501676 | 257 |
| 1711151400 | 38.812527 | -5.54 | -12.49 | 44.397676 | 45.16997977 | 35.585964 | 317 |
| 1711065000 | 44.353607 | 5.31 | 13.60 | 39.279632 | 47.474324 | 39.22408 | 251 |
| 1710978600 | 39.042141 | 2.87 | 7.93 | 36.017274 | 43.61445861 | 35.97555 | 291 |
| 1710892200 | 36.174252 | -5.06 | -12.28 | 41.166684 | 42.07602 | 35.773653 | 255 |
| 1710805800 | 41.23782 | -0.19 | -0.45 | 46.646944 | 53.48987909 | 39.6864204 | 241 |
| 1710719400 | 41.426232 | 1.3 | 3.24 | 40.461108 | 42.641368 | 39.89691 | 290 |
| 1710633000 | 40.128 | -4.39 | -9.87 | 44.587039 | 44.8392 | 38.2296879 | 260 |
| 1710546600 | 44.521589 | -2.87 | -6.05 | 46.646944 | 53.48987909 | 27.50781571 | 298 |
| 1710460200 | 47.390534 | 0.11 | 0.24 | 47.227494 | 48.90432 | 44.20788031 | 233 |
| 1710373800 | 47.278116 | -3.58 | -7.04 | 58.47337901 | 58.62055934 | 29.81406619 | 205 |
| 1710287400 | 50.86016 | 0.8 | 1.60 | 52.548537 | 58.930416 | 47.286921 | 217 |
| 1710201000 | 50.058663 | -4.72 | -8.62 | 46.646944 | 63.25649378 | 45.39132 | 615 |
| 1710114600 | 54.783153 | 0.72 | 1.33 | 54.36151 | 55.136358 | 52.88088 | 239 |
| 1710028200 | 54.06288 | -3.94 | -6.80 | 57.993482 | 62.16244415 | 52.016254 | 192 |
| 1709941800 | 58.006296 | -0.72 | -1.23 | 58.8962 | 65.275879 | 53.938955 | 199 |
| 1709855400 | 58.727936 | 12.21 | 26.25 | 46.646944 | 60.1059 | 45.39132 | 186 |
| 1709769000 | 46.516526 | -6.7 | -12.58 | 52.329354 | 54.82296 | 46.06176 | 216 |
| 1709682600 | 53.2134 | -4.89 | -8.42 | 58.1408 | 61.875632 | 47.392954 | 235 |
| 1709596200 | 58.10736 | -16.78 | -22.41 | 25.125516 | 65.293068 | 24.716736 | 527 |
| 1709509800 | 74.889875 | 19.11 | 34.26 | 55.41615 | 89.868882 | 50.26558668 | 186 |
| 1709423400 | 55.780719 | 30.03 | 116.65 | 27.29414943 | 78.70081114 | 24.825024 | 315 |
| 1709337000 | 25.7475 | 1.59 | 6.57 | 24.068448 | 27.38456901 | 23.76822 | 428 |
| 1709250600 | 24.159528 | -0.77 | -3.10 | 25.125516 | 27.05481665 | 23.494752 | 410 |
| 1709164200 | 24.931932 | 0.62 | 2.56 | 24.336075 | 27.882708 | 23.224029 | 405 |
| 1709077800 | 24.3102 | -1.42 | -5.52 | 25.745526 | 26.35513784 | 24.2967 | 336 |
| 1708991400 | 25.730055 | 1.45 | 5.95 | 21.79521 | 26.461313 | 21.4764 | 443 |
| 1708905000 | 24.284832 | 0.06 | 0.25 | 24.243624 | 25.29451437 | 23.034232 | 388 |
| 1708818600 | 24.22386 | 1.12 | 4.85 | 23.084037 | 24.326366 | 22.0041 | 379 |
| 1708732200 | 23.10276 | 0.23 | 1.02 | 22.857835 | 25.619238 | 22.812036 | 304 |
| 1708645800 | 22.870155 | 0.24 | 1.05 | 22.497672 | 25.11644376 | 21.747722 | 382 |
| 1708559400 | 22.631432 | 0.02 | 0.08 | 23.91017564 | 23.96839512 | 22.028775 | 375 |
| 1708473000 | 22.612725 | -1.55 | -6.41 | 24.158266 | 24.563952 | 22.4499 | 315 |
| 1708386600 | 24.161956 | 1.18 | 5.11 | 21.79521 | 25.88872 | 21.4764 | 299 |
| 1708300200 | 22.98624 | 0.12 | 0.54 | 22.848644 | 25.48180865 | 22.29896 | 357 |
| 1708213800 | 22.862584 | -1.31 | -5.41 | 24.103822 | 24.579632 | 22.17592 | 317 |
| 1708127400 | 24.170042 | 1.56 | 6.89 | 21.60590635 | 25.123454 | 21.60491288 | 385 |
| 1708041000 | 22.61232 | -7.47 | -24.83 | 29.997108 | 30.03912 | 20.27277011 | 404 |
| 1707954600 | 30.082752 | 8.96 | 42.44 | 21.10248 | 32.34555207 | 20.42930838 | 385 |
| 1707868200 | 21.11984 | -5.68 | -21.20 | 27.12522365 | 27.77270004 | 20.20280372 | 375 |
| 1707781800 | 26.80302304 | 6.77 | 33.77 | 21.79521 | 31.31780404 | 20.420019 | 294 |
| 1707695400 | 20.0364 | -1.71 | -7.87 | 21.729729 | 23.95521351 | 19.79327231 | 355 |
| 1707609000 | 21.747651 | -0.64 | -2.87 | 22.43286 | 23.306544 | 21.127175 | 309 |
| 1707522600 | 22.38975 | 0.59 | 2.70 | 21.79521 | 23.067804 | 21.4764 | 214 |
| 1707436200 | 21.80115 | 0.22 | 1.00 | 21.591133 | 22.175881 | 21.276112 | 261 |
| 1707349800 | 21.585081 | -0.5 | -2.28 | 23.23041001 | 23.26444194 | 21.241704 | 239 |
| 1707263400 | 22.08843 | 0.02 | 0.09 | 22.049088 | 22.46459 | 21.361077 | 232 |
| 1707177000 | 22.068768 | 0.31 | 1.43 | 21.752733 | 23.82216632 | 21.690115 | 205 |
| 1707090600 | 21.75709 | 0.66 | 3.10 | 21.120808 | 23.60558813 | 21.086768 | 225 |
| 1707004200 | 21.10204 | -0.81 | -3.71 | 21.91327 | 22.5045003 | 21.098084 | 330 |
| 1706917800 | 21.91555 | 0.28 | 1.29 | 21.626674 | 22.145568 | 21.3528 | 228 |
| 1706831400 | 21.63551 | 0.61 | 2.89 | 21.024576 | 22.111872 | 21.017676 | 256 |
| 1706745000 | 21.027704 | -0.99 | -4.50 | 22.063868 | 22.259735 | 21.027704 | 263 |
| 1706658600 | 22.019406 | 0.26 | 1.18 | 21.503832 | 22.86292273 | 21.447889 | 243 |
| 1706572200 | 21.762128 | -0.83 | -3.66 | 21.752733 | 24.9780926 | 21.107745 | 194 |
| 1706485800 | 22.5885 | 0.14 | 0.62 | 22.434192 | 23.29406874 | 22.120074 | 249 |
| 1706399400 | 22.449141 | -0.22 | -0.98 | 22.6914 | 22.797 | 22.185632 | 206 |
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
