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 | 7.00126658 | 18.5765126511 | 37.68881012 | 48.66043104 | 37.10432427 | 12529.7363407 | CX |
| 4 | -13.87686367 | -23.6940218873 | 58.56694037 | 64.46819062 | 30.44540519 | 12351.8974138 | CX |
| 12 | 15.036187 | 50.705614515 | 29.6538897 | 65.2548465 | 27.79305 | 16582.3030747 | CX |
| 26 | 30.41771417 | 213.123189003 | 14.27236253 | 65.2548465 | 13.61300539 | 15852.7393061 | CX |
| 52 | 17.65732842 | 65.3182881633 | 27.03274828 | 65.2548465 | 11.35985584 | 11583.0445598 | CX |
| 156 | 20.20701341 | 82.534661495 | 24.48306329 | 65.2548465 | 3.66057199 | 41467.7484433 | CX |
| 260 | 20.20701341 | 82.534661495 | 24.48306329 | 65.2548465 | 3.66057199 | 41467.7484433 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 45.03996188 | -0.17 | -0.38 | 45.2101811 | 46.47050421 | 42.87982848 | 15334 |
| 1714089000 | 45.20990066 | -0.04 | -0.08 | 45.24702336 | 47.25392067 | 42.63835968 | 25412 |
| 1714002600 | 45.24816 | 1.76 | 4.05 | 43.65166108 | 48.66043104 | 43.40282457 | 19975 |
| 1713916200 | 43.48852088 | -0.67 | -1.53 | 44.02830841 | 45.42373888 | 43.07063793 | 7387 |
| 1713829800 | 44.16223578 | 3.75 | 9.28 | 40.52120592 | 44.60005807 | 40.34381586 | 10220 |
| 1713743400 | 40.41054571 | -0.95 | -2.30 | 41.310206 | 41.5343735 | 39.50237768 | 4303 |
| 1713657000 | 41.36256997 | 3.39 | 8.92 | 37.68881012 | 41.66821756 | 37.10432427 | 5074 |
| 1713570600 | 37.97483589 | 1.52 | 4.18 | 36.37592838 | 38.57930424 | 33.1863936 | 5623 |
| 1713484200 | 36.45085103 | 0.51 | 1.42 | 35.93634533 | 36.87194298 | 34.32159038 | 7837 |
| 1713397800 | 35.94206673 | -2.48 | -6.44 | 38.49152348 | 38.89705536 | 34.3033809 | 7323 |
| 1713311400 | 38.41707739 | -0.11 | -0.29 | 38.47929226 | 39.26655894 | 36.6007605 | 8741 |
| 1713225000 | 38.52703584 | -0.79 | -2.00 | 52.46190549 | 53.04602502 | 36.623924 | 15513 |
| 1713138600 | 39.31320827 | 3.72 | 10.46 | 35.69106811 | 40.08989232 | 34.533335 | 21357 |
| 1713052200 | 35.58971853 | -5.18 | -12.70 | 40.38493192 | 41.91915288 | 30.44540519 | 28517 |
| 1712965800 | 40.76811299 | -9.42 | -18.77 | 50.2244566 | 51.23260092 | 36.678554 | 23486 |
| 1712879400 | 50.19145617 | 0.56 | 1.13 | 49.56088744 | 54.25497932 | 48.99836788 | 19065 |
| 1712793000 | 49.6298782 | 0.93 | 1.91 | 48.57399388 | 52.79138687 | 47.24955946 | 21440 |
| 1712706600 | 48.70104448 | -6.46 | -11.70 | 54.95068229 | 55.6476948 | 48.36582949 | 6877 |
| 1712620200 | 55.15611747 | 2.92 | 5.59 | 52.46190549 | 56.48960488 | 50.35585692 | 12380 |
| 1712533800 | 52.23571728 | -0.01 | -0.01 | 52.02326745 | 53.56803785 | 50.87676619 | 4058 |
| 1712447400 | 52.24076256 | 2.39 | 4.79 | 49.69177215 | 52.59034607 | 49.35053867 | 5525 |
| 1712361000 | 49.85141912 | -2.33 | -4.47 | 52.46190549 | 53.04602502 | 47.65434957 | 8701 |
| 1712274600 | 52.18340658 | 5.09 | 10.81 | 47.06236617 | 53.67812744 | 46.75063461 | 20162 |
| 1712188200 | 47.09197192 | 0.12 | 0.26 | 46.92297084 | 48.9372288 | 45.2365788 | 6539 |
| 1712101800 | 46.96844343 | -4.37 | -8.51 | 51.14209217 | 51.50837672 | 46.11306882 | 10185 |
| 1712015400 | 51.3359282 | -3.98 | -7.20 | 60.5520933 | 64.46819062 | 49.44111673 | 16914 |
| 1711929000 | 55.3193859 | 0.27 | 0.49 | 55.02541072 | 56.57613828 | 54.58899236 | 2918 |
| 1711842600 | 55.04827944 | -3.51 | -6.00 | 58.56694037 | 58.83016544 | 54.669229 | 4975 |
| 1711756200 | 58.56098843 | -1.23 | -2.06 | 59.4457668 | 61.76301072 | 58.08223847 | 5815 |
| 1711669800 | 59.79312105 | 0.6 | 1.01 | 59.68867829 | 61.04605729 | 58.57120256 | 8922 |
| 1711583400 | 59.19400125 | -1.69 | -2.77 | 60.5520933 | 64.46819062 | 57.47930442 | 22619 |
| 1711497000 | 60.88015647 | -2.69 | -4.24 | 63.08185224 | 65.2548465 | 59.82471924 | 7802 |
| 1711410600 | 63.57277062 | 3.44 | 5.72 | 28.8400894 | 64.83696639 | 28.69855508 | 28666 |
| 1711324200 | 60.1337593 | 1.62 | 2.76 | 58.42263858 | 61.15210976 | 56.52893232 | 11955 |
| 1711237800 | 58.5173468 | -2.46 | -4.03 | 61.30895264 | 62.15499151 | 58.32056257 | 16052 |
| 1711151400 | 60.97399116 | 1.43 | 2.40 | 59.51660896 | 64.50826316 | 57.34444262 | 42798 |
| 1711065000 | 59.54747522 | 2.89 | 5.11 | 50.80411405 | 62.17940448 | 50.67305954 | 47735 |
| 1710978600 | 56.6534039 | 8.17 | 16.84 | 48.4717194 | 57.5923605 | 44.18962583 | 43218 |
| 1710892200 | 48.48613161 | -3.02 | -5.87 | 51.13551334 | 51.57394858 | 43.81563714 | 49231 |
| 1710805800 | 51.5093344 | 3.86 | 8.10 | 28.8400894 | 55.15047905 | 28.69855508 | 50631 |
| 1710719400 | 47.65030742 | 2.68 | 5.97 | 45.02281209 | 48.68463203 | 40.84915815 | 27128 |
| 1710633000 | 44.96554279 | 0.67 | 1.51 | 44.1012936 | 51.82541275 | 42.52046432 | 47454 |
| 1710546600 | 44.29628171 | -4.65 | -9.50 | 28.8400894 | 46.2406308 | 28.69855508 | 53456 |
| 1710460200 | 48.94556763 | -5.84 | -10.66 | 54.44531276 | 54.47529786 | 47.14164218 | 42138 |
| 1710373800 | 54.78502938 | 14.47 | 35.91 | 40.33181174 | 56.52611199 | 40.33181174 | 84621 |
| 1710287400 | 40.31089044 | 3.53 | 9.60 | 36.78483067 | 41.9162926 | 36.63201345 | 21607 |
| 1710201000 | 36.77870323 | -0.81 | -2.15 | 28.8400894 | 37.36435699 | 28.69855508 | 18035 |
| 1710114600 | 37.58698198 | 0.03 | 0.09 | 37.42110009 | 39.4697375 | 36.42974342 | 14553 |
| 1710028200 | 37.55344968 | 0.77 | 2.09 | 36.61580552 | 38.46773039 | 35.72304458 | 26869 |
| 1709941800 | 36.78557581 | 0.4 | 1.11 | 36.52778207 | 37.80507482 | 35.08704617 | 9711 |
| 1709855400 | 36.38227312 | -0.1 | -0.27 | 36.37551274 | 37.44596093 | 35.18457604 | 15533 |
| 1709769000 | 36.48250498 | 2.22 | 6.48 | 35.38342344 | 36.74336142 | 34.26694231 | 13455 |
| 1709682600 | 34.26318231 | -0.08 | -0.23 | 34.41820923 | 39.04571185 | 31.93140043 | 26833 |
| 1709596200 | 34.34332873 | -0.37 | -1.07 | 28.8400894 | 36.53060571 | 28.69855508 | 14776 |
| 1709509800 | 34.71471261 | 1.14 | 3.41 | 33.62245357 | 37.80490807 | 33.61047959 | 20735 |
| 1709423400 | 33.57043575 | 0.36 | 1.09 | 33.23164395 | 33.99115679 | 32.68716283 | 4244 |
| 1709337000 | 33.20955358 | 0.58 | 1.78 | 32.65547157 | 33.60351528 | 32.24311893 | 4912 |
| 1709250600 | 32.62852839 | -0.71 | -2.13 | 33.43095132 | 35.34915409 | 31.61538871 | 11005 |
| 1709164200 | 33.33699519 | -0.6 | -1.78 | 34.17288566 | 35.12335813 | 30.74157454 | 14375 |
| 1709077800 | 33.9408713 | -0.55 | -1.60 | 34.65422053 | 35.70736123 | 33.14148436 | 11403 |
| 1708991400 | 34.49262374 | 1.36 | 4.11 | 28.8400894 | 35.80621575 | 28.69855508 | 21760 |
| 1708905000 | 33.1293568 | 0.67 | 2.07 | 32.45548305 | 33.33384041 | 31.5900755 | 10523 |
| 1708818600 | 32.45735746 | 1.4 | 4.50 | 31.07433521 | 32.9309187 | 30.300415 | 6409 |
| 1708732200 | 31.05873344 | -0.64 | -2.01 | 31.77520141 | 32.25774272 | 30.0220331 | 6945 |
| 1708645800 | 31.69708876 | -0.11 | -0.36 | 31.77147174 | 33.32118294 | 30.62112708 | 11199 |
| 1708559400 | 31.812022 | -1.63 | -4.86 | 33.34135684 | 33.69971382 | 30.2391034 | 16427 |
| 1708473000 | 33.43795286 | -1.97 | -5.57 | 35.49758768 | 35.49758768 | 31.57609204 | 14881 |
| 1708386600 | 35.41094286 | 2.98 | 9.20 | 28.8400894 | 36.11207784 | 28.69855508 | 13423 |
| 1708300200 | 32.42647546 | 1.31 | 4.20 | 30.94022594 | 32.69034576 | 30.65034061 | 10396 |
| 1708213800 | 31.1181981 | -0.23 | -0.74 | 31.25100906 | 31.31500283 | 29.91746828 | 2812 |
| 1708127400 | 31.35158595 | -1.5 | -4.55 | 32.97606986 | 33.6543309 | 30.57306006 | 13971 |
| 1708041000 | 32.84747472 | 0.38 | 1.16 | 32.44470319 | 33.80790775 | 31.87202535 | 9512 |
| 1707954600 | 32.47159811 | 1.11 | 3.56 | 31.24126689 | 33.0798737 | 30.86421875 | 7549 |
| 1707868200 | 31.35680033 | -0.4 | -1.25 | 31.95027451 | 32.5345345 | 30.73114691 | 8598 |
| 1707781800 | 31.75378077 | 1.78 | 5.95 | 28.8400894 | 31.8409552 | 28.69855508 | 7343 |
| 1707695400 | 29.96943562 | -0.21 | -0.70 | 30.18934898 | 31.01016765 | 29.7781288 | 3268 |
| 1707609000 | 30.18079237 | -0.05 | -0.16 | 30.15671256 | 30.64068326 | 29.70897283 | 2740 |
| 1707522600 | 30.22886885 | 1.39 | 4.84 | 28.8400894 | 30.87167062 | 28.69855508 | 8320 |
| 1707436200 | 28.83391772 | -0.87 | -2.93 | 29.60005524 | 30.02368852 | 28.56830703 | 5684 |
| 1707349800 | 29.70293542 | 1.33 | 4.71 | 28.20594389 | 31.0479447 | 28.13571438 | 18481 |
| 1707263400 | 28.3681315 | -0.77 | -2.63 | 29.05642932 | 30.51186369 | 27.79305 | 18141 |
| 1707177000 | 29.13414669 | 0.33 | 1.15 | 36.71457417 | 37.69159024 | 28.57476164 | 4502 |
| 1707090600 | 28.8033712 | -0.38 | -1.29 | 29.0946843 | 29.42574378 | 28.559255 | 2753 |
| 1707004200 | 29.17852298 | -0.57 | -1.92 | 29.6538897 | 30.2301446 | 29.14744921 | 3112 |
| 1706917800 | 29.74988314 | -0.12 | -0.41 | 29.94180046 | 30.4479208 | 29.35599609 | 3409 |
| 1706831400 | 29.87355036 | -0.2 | -0.68 | 30.06117735 | 30.27695451 | 28.9237719 | 4550 |
| 1706745000 | 30.07694002 | -1.09 | -3.51 | 31.45225499 | 32.10930357 | 29.86905987 | 10566 |
| 1706658600 | 31.17051958 | -0.64 | -2.03 | 31.62165134 | 33.22969603 | 30.55335 | 8474 |
| 1706572200 | 31.81535185 | 1.92 | 6.44 | 36.71457417 | 37.69159024 | 29.57155623 | 7125 |
| 1706485800 | 29.89092083 | -0.57 | -1.87 | 30.53583849 | 32.15544548 | 29.56060242 | 6725 |
| 1706399400 | 30.46198023 | 0.32 | 1.06 | 30.16552997 | 30.86281597 | 29.47221185 | 5075 |
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
