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 | -6.13451748 | -13.2312357168 | 46.36390441 | 51.36239309 | 16.39128334 | 22502.1317895 | CX |
| 4 | -7.78476257 | -16.2134759255 | 48.0141495 | 51.925866 | 14.7490921 | 16065.6148074 | CX |
| 12 | 12.38953996 | 44.5029025244 | 27.83984697 | 60.08449684 | 14.7490921 | 17957.2774565 | CX |
| 26 | 25.76097553 | 178.049785963 | 14.4684114 | 60.08449684 | 13.50912816 | 16443.0785688 | CX |
| 52 | 19.09981215 | 90.393736499 | 21.12957478 | 60.08449684 | 9.59162203 | 11908.5816014 | CX |
| 156 | 19.33758825 | 92.5606672082 | 20.89179868 | 60.08449684 | 3.53285042 | 41296.0911878 | CX |
| 260 | 19.33758825 | 92.5606672082 | 20.89179868 | 60.08449684 | 3.53285042 | 41296.0911878 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714866600 | 40.75030047 | -1.23 | -2.92 | 41.90734885 | 42.49990588 | 40.68635172 | 7035 |
| 1714780200 | 41.97644423 | 3.37 | 8.72 | 38.46976284 | 42.244161 | 37.43370466 | 14037 |
| 1714693800 | 38.61117061 | -1.1 | -2.77 | 39.68271794 | 40.59109942 | 37.468899 | 16518 |
| 1714607400 | 39.71290262 | 0.76 | 1.96 | 38.45646106 | 39.71290262 | 36.73350294 | 20867 |
| 1714521000 | 38.95117651 | -4.71 | -10.79 | 43.35727431 | 43.36220463 | 36.14398264 | 34900 |
| 1714434600 | 43.66045429 | -5.44 | -11.07 | 34.1619714 | 48.76918417 | 16.39128334 | 43572 |
| 1714348200 | 49.0959601 | 2.92 | 6.33 | 46.36390441 | 51.36239309 | 46.28241785 | 20583 |
| 1714261800 | 46.17150698 | 4.42 | 10.58 | 42.03313022 | 47.20598243 | 40.52489798 | 22695 |
| 1714175400 | 41.75559801 | -0.41 | -0.97 | 42.35025344 | 43.31969915 | 39.97771584 | 15216 |
| 1714089000 | 42.16286397 | -0.14 | -0.32 | 42.30924544 | 43.74674172 | 39.78037056 | 25412 |
| 1714002600 | 42.29805709 | 1.66 | 4.08 | 40.74932254 | 45.55288015 | 40.58589465 | 19940 |
| 1713916200 | 40.64004364 | -0.82 | -1.98 | 41.508062 | 42.62296193 | 40.34023 | 7387 |
| 1713829800 | 41.45983935 | 3.47 | 9.14 | 34.1619714 | 41.8787668 | 14.7490921 | 10217 |
| 1713743400 | 37.98833625 | -0.9 | -2.31 | 38.82195799 | 39.0257479 | 37.17301545 | 4303 |
| 1713657000 | 38.88607305 | 3.16 | 8.85 | 35.50976934 | 39.13703295 | 34.86255705 | 5074 |
| 1713570600 | 35.72393235 | 1.47 | 4.30 | 34.1619714 | 36.1896421 | 31.51095909 | 5624 |
| 1713484200 | 34.25164195 | 0.52 | 1.54 | 33.78299071 | 34.587264 | 32.12691002 | 7837 |
| 1713397800 | 33.7310455 | -2.45 | -6.76 | 36.25105149 | 36.63747895 | 32.08703593 | 7323 |
| 1713311400 | 36.17666481 | -0.08 | -0.23 | 36.2551786 | 37.00583253 | 34.47536815 | 8741 |
| 1713225000 | 36.25850829 | -0.63 | -1.71 | 44.78699825 | 48.60591809 | 34.4742843 | 15506 |
| 1713138600 | 36.88759622 | 2.73 | 7.98 | 33.74406274 | 38.1709683 | 33.24445426 | 21357 |
| 1713052200 | 34.16101946 | -4.27 | -11.10 | 38.31195975 | 39.76366257 | 29.13491431 | 28510 |
| 1712965800 | 38.42649412 | -8.25 | -17.67 | 46.9021772 | 47.6916612 | 34.39109227 | 23418 |
| 1712879400 | 46.67524236 | 0.49 | 1.06 | 45.92359772 | 50.21079962 | 45.59100832 | 19030 |
| 1712793000 | 46.18790285 | 1.29 | 2.86 | 44.78699825 | 48.60591809 | 43.69930496 | 21440 |
| 1712706600 | 44.90257024 | -5.75 | -11.35 | 50.71366224 | 51.17811288 | 44.6046939 | 6876 |
| 1712620200 | 50.65287922 | 2.57 | 5.35 | 48.42769879 | 51.925866 | 44.04288145 | 12382 |
| 1712533800 | 48.0820875 | -0.18 | -0.37 | 48.0141495 | 49.393701 | 46.9513055 | 4024 |
| 1712447400 | 48.26129431 | 2.23 | 4.86 | 45.8631264 | 48.5749582 | 45.57821913 | 5525 |
| 1712361000 | 46.02665932 | -2.14 | -4.44 | 48.42769879 | 48.80312515 | 44.04288145 | 8701 |
| 1712274600 | 48.16754157 | 4.66 | 10.71 | 43.36462455 | 49.197244 | 43.225036 | 20162 |
| 1712188200 | 43.50764288 | -0.16 | -0.37 | 43.29288229 | 45.570176 | 42.14389121 | 6539 |
| 1712101800 | 43.66854691 | -4.19 | -8.75 | 47.64292409 | 47.8666431 | 42.8604672 | 10185 |
| 1712015400 | 47.85797579 | -3.54 | -6.89 | 41.53224584 | 49.447598 | 39.85861115 | 16904 |
| 1711929000 | 51.40066282 | 0.35 | 0.70 | 50.9171322 | 52.42751675 | 50.59068084 | 2925 |
| 1711842600 | 51.0458342 | -3.3 | -6.07 | 54.36159318 | 54.48917305 | 50.84820787 | 4961 |
| 1711756200 | 54.34697409 | -1.01 | -1.82 | 55.2597552 | 57.29428068 | 53.81697676 | 5796 |
| 1711669800 | 55.356795 | 0.66 | 1.21 | 54.75277938 | 56.40141825 | 54.32941626 | 8922 |
| 1711583400 | 54.69378171 | -1.36 | -2.43 | 55.41988825 | 59.9955144 | 53.2805364 | 22613 |
| 1711497000 | 56.05531537 | -2.33 | -3.98 | 58.15008024 | 60.08449684 | 55.27789008 | 7793 |
| 1711410600 | 58.3814486 | 2.8 | 5.03 | 41.53224584 | 59.70473829 | 39.85861115 | 28658 |
| 1711324200 | 55.58421167 | 1.35 | 2.50 | 54.15498 | 56.44472826 | 52.39483327 | 11955 |
| 1711237800 | 54.2308536 | -2.35 | -4.15 | 56.76205002 | 57.40663016 | 53.88980391 | 16078 |
| 1711151400 | 56.58021278 | 1.62 | 2.94 | 55.50104231 | 59.54973879 | 53.01302677 | 42778 |
| 1711065000 | 54.9644662 | 2.99 | 5.75 | 46.38494497 | 57.0581802 | 46.3832622 | 47698 |
| 1710978600 | 51.97348786 | 7.36 | 16.50 | 44.49810493 | 52.34675268 | 40.6192708 | 43287 |
| 1710892200 | 44.6112498 | -2.74 | -5.78 | 47.06869337 | 47.4351852 | 40.30444884 | 49246 |
| 1710805800 | 47.3464192 | 3.94 | 9.08 | 41.53224584 | 50.52398673 | 16.13211399 | 50652 |
| 1710719400 | 43.40521337 | 1.92 | 4.63 | 41.53224584 | 44.80144491 | 37.43474867 | 27098 |
| 1710633000 | 41.48260437 | 0.75 | 1.83 | 40.5609742 | 47.34147945 | 39.21229864 | 46957 |
| 1710546600 | 40.73558097 | -4.37 | -9.69 | 49.70509077 | 49.70509077 | 38.80711439 | 53456 |
| 1710460200 | 45.10495493 | -4.92 | -9.83 | 49.70509077 | 50.14974141 | 43.42413585 | 42138 |
| 1710373800 | 50.02342422 | 13.12 | 35.57 | 37.32980241 | 51.55124345 | 37.07340732 | 84621 |
| 1710287400 | 36.89914164 | 3.71 | 11.17 | 33.29031636 | 38.08104951 | 33.16457767 | 21607 |
| 1710201000 | 33.19197123 | -1.17 | -3.40 | 33.49169737 | 34.6512942 | 32.55928735 | 17971 |
| 1710114600 | 34.36015986 | 0.06 | 0.18 | 34.19190341 | 36.00267683 | 33.32675219 | 14553 |
| 1710028200 | 34.29765895 | 0.71 | 2.11 | 33.44177013 | 34.75378117 | 32.57892 | 26869 |
| 1709941800 | 33.5900145 | 0.4 | 1.20 | 33.49169737 | 34.6512942 | 32.0142368 | 9711 |
| 1709855400 | 33.19031398 | -0.31 | -0.92 | 33.33061974 | 34.34864237 | 32.24538266 | 15529 |
| 1709769000 | 33.4987872 | 1.81 | 5.70 | 32.71191932 | 33.92494677 | 31.3536713 | 13455 |
| 1709682600 | 31.69252634 | 0.09 | 0.30 | 31.61772955 | 35.2000608 | 28.2396688 | 26850 |
| 1709596200 | 31.59801263 | -0.42 | -1.32 | 30.65206909 | 33.44875737 | 30.65206909 | 14776 |
| 1709509800 | 32.020072 | 1.05 | 3.37 | 31.26796 | 34.86460297 | 31.26796 | 20735 |
| 1709423400 | 30.97506244 | 0.36 | 1.17 | 30.59180829 | 31.34883702 | 30.16111954 | 4244 |
| 1709337000 | 30.61744624 | 0.51 | 1.70 | 30.15051839 | 30.97016186 | 29.74480935 | 4912 |
| 1709250600 | 30.10582482 | -0.61 | -1.97 | 30.65206909 | 32.33341776 | 29.1120802 | 10994 |
| 1709164200 | 30.71237377 | -0.57 | -1.81 | 31.4868987 | 32.26988389 | 28.36071595 | 14363 |
| 1709077800 | 31.27864695 | -0.36 | -1.14 | 31.90629088 | 32.6381517 | 30.4599033 | 11403 |
| 1708991400 | 31.63996384 | 1.03 | 3.35 | 30.87652678 | 32.41153188 | 16.29232777 | 21760 |
| 1708905000 | 30.6144704 | 0.64 | 2.12 | 29.97640233 | 30.78656758 | 29.20350896 | 10523 |
| 1708818600 | 29.97924879 | 1.29 | 4.48 | 28.71743331 | 30.4410268 | 28.020846 | 6409 |
| 1708732200 | 28.69267514 | -0.57 | -1.95 | 29.36486825 | 29.796635 | 27.75420109 | 6924 |
| 1708645800 | 29.2627312 | -0.05 | -0.17 | 29.3519443 | 30.7167179 | 28.3253748 | 11197 |
| 1708559400 | 29.31270375 | -1.59 | -5.16 | 30.87652678 | 31.16269012 | 28.1407614 | 16424 |
| 1708473000 | 30.90606068 | -1.95 | -5.94 | 32.84487123 | 32.88178737 | 29.19526779 | 14865 |
| 1708386600 | 32.85784001 | 2.78 | 9.25 | 30.60580284 | 33.46546247 | 28.7148224 | 13423 |
| 1708300200 | 30.07452684 | 1.19 | 4.12 | 28.764 | 30.3205529 | 28.43959818 | 10374 |
| 1708213800 | 28.88344381 | -0.2 | -0.70 | 29.01280142 | 29.05708189 | 27.7159 | 2812 |
| 1708127400 | 29.08605976 | -1.42 | -4.65 | 30.60580284 | 31.25606054 | 28.39710899 | 13971 |
| 1708041000 | 30.50373641 | 0.25 | 0.83 | 30.37566292 | 31.49691182 | 29.7214236 | 9512 |
| 1707954600 | 30.2515934 | 1.07 | 3.67 | 29.14054875 | 30.61217987 | 28.8079375 | 7549 |
| 1707868200 | 29.18055182 | -0.19 | -0.64 | 29.44733262 | 30.0978925 | 28.66035791 | 8598 |
| 1707781800 | 29.367822 | 1.73 | 6.25 | 27.14929746 | 29.42640064 | 26.46984236 | 7317 |
| 1707695400 | 27.63936289 | -0.14 | -0.50 | 27.83984697 | 28.61895449 | 27.4204734 | 3268 |
| 1707609000 | 27.77863904 | 0.2 | 0.71 | 27.80273123 | 28.30812246 | 27.0288315 | 2740 |
| 1707522600 | 27.58227735 | 0.85 | 3.18 | 26.78252508 | 28.66166809 | 26.62482154 | 8323 |
| 1707436200 | 26.733336 | -0.8 | -2.92 | 27.46414314 | 27.82985902 | 26.4887693 | 5684 |
| 1707349800 | 27.53679396 | 1.28 | 4.87 | 26.22833523 | 28.72693619 | 26.14086396 | 18483 |
| 1707263400 | 26.25819465 | -0.73 | -2.70 | 27.07599018 | 28.3318413 | 25.8688038 | 18146 |
| 1707177000 | 26.98608293 | 0.26 | 0.96 | 27.14929746 | 27.4539868 | 26.46984236 | 4502 |
| 1707090600 | 26.72969312 | -0.34 | -1.24 | 27.14929746 | 27.26812957 | 26.46984236 | 2753 |
| 1707004200 | 27.06500759 | -0.43 | -1.58 | 27.48150052 | 27.99166066 | 27.02966758 | 3112 |
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
