We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -7.2 | -11.7073170732 | 61.5 | 68.57 | 52.91 | 38872120.8498 | CX |
| 4 | -13.52 | -19.9351223828 | 67.82 | 71.23 | 51 | 38666356.4022 | CX |
| 12 | 2.92 | 5.68314519268 | 51.38 | 79.78 | 50.02 | 65470617.7865 | CX |
| 26 | 14.6 | 36.7758186398 | 39.7 | 88.8 | 34 | 66978273.5644 | CX |
| 52 | 18.1 | 50 | 36.2 | 88.8 | 25.3 | 47799800.4969 | CX |
| 156 | -138.1 | -71.7775467775 | 192.4 | 296 | 24 | 47299415.434 | CX |
| 260 | 26.3 | 93.9285714286 | 28 | 386 | 8.4 | 39065399.7952 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 56.54 | -1.05 | -1.82 | 55.6 | 58.13 | 52.91 | 44702766 |
| 1714348200 | 57.59 | -2.09 | -3.50 | 59.36 | 60.19 | 57.38 | 17197094 |
| 1714261800 | 59.68 | 0.16 | 0.27 | 59.48 | 59.86 | 57.29 | 26261286 |
| 1714175400 | 59.52 | 0.41 | 0.69 | 59.08 | 60.17 | 57.5 | 21667961 |
| 1714089000 | 59.11 | -1.27 | -2.10 | 60.26 | 60.89 | 57.37 | 35536765 |
| 1714002600 | 60.38 | -1.88 | -3.02 | 62.51 | 68.57 | 59.68 | 95862059 |
| 1713916200 | 62.26 | 0.78 | 1.27 | 61.5 | 62.26 | 59.85 | 30876912 |
| 1713829800 | 61.48 | 2.18 | 3.68 | 59.19 | 61.9 | 58.97 | 27346215 |
| 1713743400 | 59.3 | -0.51 | -0.85 | 59.66 | 60.5 | 58.02 | 20015288 |
| 1713657000 | 59.81 | 4.01 | 7.19 | 55.62 | 60.6 | 55.12 | 26264851 |
| 1713570600 | 55.8 | -0.1 | -0.18 | 56.04 | 58.07 | 52.13 | 41505115 |
| 1713484200 | 55.9 | 1.52 | 2.80 | 54.09 | 56.84 | 52.63 | 19183601 |
| 1713397800 | 54.38 | -1.47 | -2.63 | 55.6 | 56.46 | 52.91 | 17983836 |
| 1713311400 | 55.85 | -0.42 | -0.75 | 56.14 | 57.08 | 53.75 | 28330627 |
| 1713225000 | 56.27 | -3.01 | -5.08 | 58.85 | 60.54 | 54.25 | 36926156 |
| 1713138600 | 59.28 | 3.26 | 5.82 | 55.95 | 59.6 | 53.34 | 34126102 |
| 1713052200 | 56.02 | -6.27 | -10.07 | 62.19 | 63 | 51 | 51611974 |
| 1712965800 | 62.29 | -7.29 | -10.48 | 69.7 | 71.23 | 59.6 | 60445377 |
| 1712879400 | 69.58 | 1.84 | 2.72 | 67.6 | 69.67 | 66.9 | 30854818 |
| 1712793000 | 67.74 | -1.26 | -1.83 | 68.03 | 68.44 | 65 | 39622694 |
| 1712706600 | 69 | -1.18 | -1.68 | 70.03 | 70.41 | 66.81 | 40357064 |
| 1712620200 | 70.18 | 2.58 | 3.82 | 67.6 | 70.45 | 66.18 | 166254297 |
| 1712533800 | 67.6 | 2.8 | 4.32 | 64.62 | 68.1 | 64.57 | 27148944 |
| 1712447400 | 64.8 | 0.4 | 0.62 | 64.06 | 65.55 | 63.7 | 12624916 |
| 1712361000 | 64.4 | -1.02 | -1.56 | 65.24 | 65.88 | 62.55 | 25985726 |
| 1712274600 | 65.42 | 1.47 | 2.30 | 63.41 | 65.99 | 62.23 | 30167042 |
| 1712188200 | 63.95 | -0.06 | -0.09 | 63.98 | 65.8 | 61.46 | 29190944 |
| 1712101800 | 64.01 | -4.25 | -6.23 | 67.82 | 68.14 | 62.76 | 44607539 |
| 1712015400 | 68.26 | -3.88 | -5.38 | 72.06 | 72.3 | 66.35 | 166314261 |
| 1711929000 | 72.14 | 0.37 | 0.52 | 71.76 | 72.91 | 70.36 | 31303348 |
| 1711842600 | 71.77 | -2.3 | -3.11 | 73.61 | 74.22 | 71.46 | 38713760 |
| 1711756200 | 74.07 | -0.2 | -0.27 | 74.2 | 74.52 | 71.21 | 65892116 |
| 1711669800 | 74.27 | 3.68 | 5.21 | 71 | 75.49 | 69.25 | 94829620 |
| 1711583400 | 70.59 | -2.78 | -3.79 | 72.83 | 74.19 | 68.8 | 73757212 |
| 1711497000 | 73.37 | 5.46 | 8.04 | 68.03 | 73.44 | 67.96 | 75646585 |
| 1711410600 | 67.91 | 1.96 | 2.97 | 65.92 | 68.47 | 65.53 | 181794020 |
| 1711324200 | 65.95 | 1.66 | 2.58 | 64.32 | 66.18 | 63.46 | 45126981 |
| 1711237800 | 64.29 | 1.14 | 1.81 | 63.14 | 65 | 62.2 | 36029098 |
| 1711151400 | 63.15 | -1.9 | -2.92 | 64.9 | 65.66 | 61.11 | 61435532 |
| 1711065000 | 65.05 | 0.63 | 0.98 | 64.6 | 66.25 | 62.86 | 69920525 |
| 1710978600 | 64.42 | 4.72 | 7.91 | 60.16 | 65 | 56.55 | 71943533 |
| 1710892200 | 59.7 | -5.61 | -8.59 | 64.78 | 65.19 | 57.74 | 76283774 |
| 1710805800 | 65.31 | -2.3 | -3.40 | 68.01 | 68.2 | 63.25 | 166036805 |
| 1710719400 | 67.61 | 1.11 | 1.67 | 67.21 | 68.25 | 61.03 | 80894330 |
| 1710633000 | 66.5 | -4.37 | -6.17 | 71 | 72.94 | 64.51 | 74239428 |
| 1710546600 | 70.87 | -6.02 | -7.83 | 76.85 | 76.96 | 66.25 | 221583523 |
| 1710460200 | 76.89 | -2.69 | -3.38 | 79.58 | 79.58 | 72.37 | 87937268 |
| 1710373800 | 79.58 | 1.7 | 2.18 | 77.18 | 79.78 | 76.2 | 94218207 |
| 1710287400 | 77.88 | -0.11 | -0.14 | 77.26 | 77.88 | 72.97 | 99198651 |
| 1710201000 | 77.99 | 5.16 | 7.08 | 72.86 | 78.43 | 68.95 | 253459914 |
| 1710114600 | 72.83 | -0.56 | -0.76 | 73.72 | 74.66 | 70.29 | 78118727 |
| 1710028200 | 73.39 | 1.87 | 2.61 | 71.22 | 73.39 | 70.03 | 1435811 |
| 1709941800 | 71.52 | -0.8 | -1.11 | 72.2 | 72.47 | 68.2 | 75074130 |
| 1709855400 | 72.32 | 4.36 | 6.42 | 67.98 | 72.99 | 67.29 | 112443406 |
| 1709769000 | 67.96 | 1.84 | 2.78 | 66.95 | 69 | 62.82 | 95454266 |
| 1709682600 | 66.12 | -4.91 | -6.91 | 71.25 | 72.3 | 62.65 | 141377587 |
| 1709596200 | 71.03 | 2.37 | 3.45 | 68.47 | 71.97 | 66.86 | 138571112 |
| 1709509800 | 68.66 | -1.92 | -2.72 | 69.98 | 79.39 | 63.96 | 132196693 |
| 1709423400 | 70.58 | 3.88 | 5.82 | 66.46 | 71.04 | 65.51 | 111043965 |
| 1709337000 | 66.7 | 3.49 | 5.52 | 63.22 | 67.44 | 63 | 102550174 |
| 1709250600 | 63.21 | 2.01 | 3.28 | 61.17 | 64.49 | 60.23 | 116755955 |
| 1709164200 | 61.2 | 1.34 | 2.24 | 60.03 | 62.76 | 57.2 | 91336258 |
| 1709077800 | 59.86 | 0.62 | 1.05 | 59.09 | 60.14 | 58.06 | 61646225 |
| 1708991400 | 59.24 | 0.58 | 0.99 | 58.62 | 59.31 | 56.39 | 61405030 |
| 1708905000 | 58.66 | -1.44 | -2.40 | 59.83 | 61.24 | 57.91 | 77757859 |
| 1708818600 | 60.1 | 0.93 | 1.57 | 63.31 | 67.49 | 59.72 | 173926411 |
| 1708732200 | 59.17 | 1.77 | 3.08 | 57.87 | 59.62 | 56.71 | 55644209 |
| 1708645800 | 57.4 | -0.1 | -0.17 | 57.69 | 58.5 | 55.9 | 30353209 |
| 1708559400 | 57.5 | -1.34 | -2.28 | 58.85 | 59.62 | 56 | 47360079 |
| 1708473000 | 58.84 | -1.61 | -2.66 | 60.31 | 60.69 | 56.75 | 79341191 |
| 1708386600 | 60.45 | 3.3 | 5.77 | 57.25 | 64.95 | 56.8 | 98619486 |
| 1708300200 | 57.15 | 0.08 | 0.14 | 57.08 | 57.9 | 55.9 | 27656025 |
| 1708213800 | 57.07 | 0.27 | 0.48 | 56.72 | 57.2 | 54.78 | 34233388 |
| 1708127400 | 56.8 | -0.02 | -0.04 | 58.6 | 59.02 | 55.6 | 56913868 |
| 1708041000 | 56.82 | 2.29 | 4.20 | 54.5 | 56.91 | 53.91 | 63237310 |
| 1707954600 | 54.53 | 1.21 | 2.27 | 53.31 | 54.56 | 52.82 | 29489205 |
| 1707868200 | 53.32 | 0.14 | 0.26 | 53.21 | 53.56 | 52.25 | 26869327 |
| 1707781800 | 53.18 | -0.23 | -0.43 | 55 | 55.24 | 52.19 | 21843100 |
| 1707695400 | 53.41 | 0.89 | 1.69 | 52.57 | 53.82 | 52.31 | 24154508 |
| 1707609000 | 52.52 | -0.38 | -0.72 | 52.9 | 53.18 | 51.82 | 17660283 |
| 1707522600 | 52.9 | -0.15 | -0.28 | 53.38 | 54.94 | 52.4 | 27215248 |
| 1707436200 | 53.05 | 1.55 | 3.01 | 51.35 | 53.33 | 51.32 | 16283881 |
| 1707349800 | 51.5 | 0.15 | 0.29 | 51.2 | 51.68 | 50.02 | 11354257 |
| 1707263400 | 51.35 | 0.05 | 0.10 | 51.38 | 51.69 | 50.73 | 10993212 |
| 1707177000 | 51.3 | -1.22 | -2.32 | 52.4 | 52.73 | 51.07 | 32781865 |
| 1707090600 | 52.52 | -0.98 | -1.83 | 53.5 | 53.58 | 52.26 | 6588121 |
| 1707004200 | 53.5 | 0.3 | 0.56 | 53.25 | 53.9 | 53.09 | 6175487 |
| 1706917800 | 53.2 | 0.4 | 0.76 | 52.79 | 53.45 | 51.6 | 6853722 |
| 1706831400 | 52.8 | 0.36 | 0.69 | 52.54 | 53.17 | 51.42 | 11948216 |
| 1706745000 | 52.44 | -1.21 | -2.26 | 53.71 | 53.95 | 51.9 | 19115766 |
| 1706658600 | 53.65 | -1.03 | -1.88 | 54.65 | 54.98 | 53.65 | 18717367 |
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
