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 | 9.68 | 26.9113149847 | 35.97 | 44.66 | 33.67 | 419250.686657 | CX |
| 4 | 5.37 | 13.3316782522 | 40.28 | 55.42 | 33.67 | 540841.908043 | CX |
| 12 | 12.55 | 37.915407855 | 33.1 | 66.03 | 29.04 | 708329.012424 | CX |
| 26 | 28.47 | 165.715948778 | 17.18 | 66.03 | 15.72 | 788128.750214 | CX |
| 52 | 21.79 | 91.3243922883 | 23.86 | 66.03 | 11.33 | 554074.88593 | CX |
| 156 | 21.65 | 90.2083333333 | 24 | 66.03 | 3.63 | 274305.641044 | CX |
| 260 | 21.65 | 90.2083333333 | 24 | 66.03 | 3.63 | 274305.641044 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 42.28 | -0.74 | -1.72 | 42.86 | 44.66 | 42.07 | 440928 |
| 1716076200 | 43.02 | 2.8 | 6.96 | 40.29 | 43.32 | 40.21 | 409689 |
| 1715989800 | 40.22 | 4.26 | 11.85 | 35.91 | 41.35 | 35.58 | 731240 |
| 1715903400 | 35.96 | -0.81 | -2.20 | 36.63 | 37.04 | 34.78 | 311402 |
| 1715817000 | 36.77 | 2.55 | 7.45 | 34.21 | 36.95 | 34.15 | 337295 |
| 1715730600 | 34.22 | -1.38 | -3.88 | 35.65 | 35.85 | 34 | 322032 |
| 1715644200 | 35.6 | -0.14 | -0.39 | 35.97 | 36.57 | 33.67 | 382165 |
| 1715557800 | 35.74 | 0.87 | 2.49 | 34.9 | 37.13 | 34.76 | 443125 |
| 1715471400 | 34.87 | -1.86 | -5.06 | 36.58 | 36.94 | 34.66 | 831032 |
| 1715385000 | 36.73 | -6.94 | -15.89 | 43.64 | 44.21 | 35.18 | 1019500 |
| 1715298600 | 43.67 | 1.28 | 3.02 | 42.64 | 44.24 | 41.92 | 212157 |
| 1715212200 | 42.39 | 0.3 | 0.71 | 42.02 | 44 | 41.01 | 257989 |
| 1715125800 | 42.09 | -0.78 | -1.82 | 42.89 | 44.46 | 41.81 | 298832 |
| 1715039400 | 42.87 | -1.76 | -3.94 | 44.78 | 46.86 | 42.6 | 394288 |
| 1714953000 | 44.63 | 0.79 | 1.80 | 43.84 | 45.54 | 42.47 | 324607 |
| 1714866600 | 43.84 | -1.22 | -2.71 | 44.99 | 45.85 | 43.55 | 304669 |
| 1714780200 | 45.06 | 3.62 | 8.74 | 41.28 | 45.42 | 40.13 | 538392 |
| 1714693800 | 41.44 | -1.18 | -2.77 | 42.2 | 43.57 | 40.06 | 510779 |
| 1714607400 | 42.62 | 1.09 | 2.62 | 41.17 | 42.75 | 38.92 | 712853 |
| 1714521000 | 41.53 | -5.27 | -11.26 | 46.53 | 47.72 | 38.51 | 1029752 |
| 1714434600 | 46.8 | -5.95 | -11.28 | 52.81 | 54.4 | 44.04 | 1475603 |
| 1714348200 | 52.75 | 3.34 | 6.76 | 49.41 | 55.42 | 48.93 | 926441 |
| 1714261800 | 49.41 | 4.35 | 9.65 | 44.93 | 50.89 | 43.16 | 627139 |
| 1714175400 | 45.06 | -0.17 | -0.38 | 45.15 | 46.55 | 42.86 | 455031 |
| 1714089000 | 45.23 | -0.06 | -0.13 | 45.56 | 47.31 | 42.55 | 561354 |
| 1714002600 | 45.29 | 1.72 | 3.95 | 43.59 | 48.77 | 43.31 | 687762 |
| 1713916200 | 43.57 | -0.44 | -1.00 | 43.99 | 45.47 | 43.01 | 318075 |
| 1713829800 | 44.01 | 3.54 | 8.75 | 40.28 | 44.65 | 40.21 | 279427 |
| 1713743400 | 40.47 | -0.8 | -1.94 | 41.27 | 41.59 | 39.43 | 191357 |
| 1713657000 | 41.27 | 3.32 | 8.75 | 37.63 | 41.81 | 37.02 | 259472 |
| 1713570600 | 37.95 | 1.56 | 4.29 | 36.38 | 39.26 | 33.17 | 438351 |
| 1713484200 | 36.39 | 0.45 | 1.25 | 35.94 | 36.82 | 34.29 | 379011 |
| 1713397800 | 35.94 | -2.37 | -6.19 | 38.26 | 38.89 | 34.1 | 417139 |
| 1713311400 | 38.31 | -0.09 | -0.23 | 38.48 | 39.36 | 36.52 | 400692 |
| 1713225000 | 38.4 | -0.66 | -1.69 | 38.79 | 42.8 | 36.6 | 631105 |
| 1713138600 | 39.06 | 3.55 | 10.00 | 35.46 | 41.02 | 34.27 | 892739 |
| 1713052200 | 35.51 | -5.12 | -12.60 | 40.63 | 42.02 | 29.04 | 1083638 |
| 1712965800 | 40.63 | -9.59 | -19.10 | 50.22 | 51.32 | 35.16 | 866938 |
| 1712879400 | 50.22 | 0.7 | 1.41 | 49.54 | 54.37 | 48.97 | 556284 |
| 1712793000 | 49.52 | 0.8 | 1.64 | 48.6 | 53.03 | 47 | 628498 |
| 1712706600 | 48.72 | -6.35 | -11.53 | 54.89 | 55.9 | 45.81 | 327901 |
| 1712620200 | 55.07 | 2.93 | 5.62 | 51.73 | 56.52 | 50.28 | 547906 |
| 1712533800 | 52.14 | -0.1 | -0.19 | 51.75 | 53.66 | 50.79 | 196682 |
| 1712447400 | 52.24 | 2.51 | 5.05 | 49.49 | 52.67 | 49.24 | 176822 |
| 1712361000 | 49.73 | -2.42 | -4.64 | 52.34 | 53.19 | 47.59 | 358846 |
| 1712274600 | 52.15 | 5.06 | 10.75 | 46.81 | 53.4 | 46.64 | 693820 |
| 1712188200 | 47.09 | 0.16 | 0.34 | 46.84 | 49.09 | 45.15 | 341232 |
| 1712101800 | 46.93 | -4.34 | -8.46 | 51.14 | 51.58 | 46.01 | 621435 |
| 1712015400 | 51.27 | -4.27 | -7.69 | 55.71 | 56.97 | 49 | 691144 |
| 1711929000 | 55.54 | 0.44 | 0.80 | 55.09 | 56.71 | 54.45 | 325321 |
| 1711842600 | 55.1 | -3.44 | -5.88 | 58.43 | 59.19 | 54.57 | 404087 |
| 1711756200 | 58.54 | -1.31 | -2.19 | 59.58 | 61.82 | 57.94 | 291049 |
| 1711669800 | 59.85 | 0.68 | 1.15 | 59.37 | 61.4 | 58.44 | 330239 |
| 1711583400 | 59.17 | -1.51 | -2.49 | 60.56 | 65.28 | 57.36 | 883120 |
| 1711497000 | 60.68 | -2.76 | -4.35 | 63.18 | 65.44 | 59.73 | 546645 |
| 1711410600 | 63.44 | 3.16 | 5.24 | 60.22 | 66.03 | 59.31 | 1189086 |
| 1711324200 | 60.28 | 1.64 | 2.80 | 59 | 61.13 | 56.43 | 642625 |
| 1711237800 | 58.64 | -2.15 | -3.54 | 61.14 | 62.43 | 58 | 669798 |
| 1711151400 | 60.79 | 0.97 | 1.62 | 59.77 | 64.64 | 57.26 | 1431777 |
| 1711065000 | 59.82 | 3.52 | 6.25 | 54.99 | 62.5 | 53.9 | 1351384 |
| 1710978600 | 56.3 | 7.94 | 16.42 | 48.2 | 57.84 | 44.01 | 1478894 |
| 1710892200 | 48.36 | -2.32 | -4.58 | 51.18 | 51.7 | 43.36 | 1391410 |
| 1710805800 | 50.68 | 3.02 | 6.34 | 47.21 | 55.5 | 44.87 | 1393696 |
| 1710719400 | 47.66 | 2.4 | 5.30 | 45.18 | 49 | 40.52 | 949246 |
| 1710633000 | 45.26 | 0.85 | 1.91 | 44.08 | 52.12 | 42.55 | 1407917 |
| 1710546600 | 44.41 | -4.81 | -9.77 | 48.82 | 49.09 | 41.78 | 2050331 |
| 1710460200 | 49.22 | -5.52 | -10.08 | 55.3 | 55.38 | 47.01 | 1366351 |
| 1710373800 | 54.74 | 14.29 | 35.33 | 40.38 | 56.78 | 40.02 | 2978425 |
| 1710287400 | 40.45 | 3.63 | 9.86 | 36.76 | 41.93 | 36.44 | 1376489 |
| 1710201000 | 36.82 | -0.71 | -1.89 | 37.67 | 37.73 | 35.15 | 1149772 |
| 1710114600 | 37.53 | 0.07 | 0.19 | 37.35 | 39.42 | 36.2 | 699477 |
| 1710028200 | 37.46 | 0.82 | 2.24 | 36.54 | 38.45 | 35.5 | 472853 |
| 1709941800 | 36.64 | 0.27 | 0.74 | 36.57 | 37.96 | 34.83 | 554167 |
| 1709855400 | 36.37 | -0.01 | -0.03 | 36.36 | 38.03 | 35.01 | 569001 |
| 1709769000 | 36.38 | 2.1 | 6.13 | 34.25 | 36.8 | 34.03 | 880048 |
| 1709682600 | 34.28 | -0.12 | -0.35 | 34.16 | 39.1 | 29.25 | 1577755 |
| 1709596200 | 34.4 | -0.27 | -0.78 | 34.7 | 36.56 | 33.35 | 635719 |
| 1709509800 | 34.67 | 1.02 | 3.03 | 33.62 | 38.07 | 32 | 1090635 |
| 1709423400 | 33.65 | 0.48 | 1.45 | 33.1 | 33.97 | 32.5 | 515661 |
| 1709337000 | 33.17 | 0.61 | 1.87 | 32.65 | 33.61 | 31.81 | 412786 |
| 1709250600 | 32.56 | -0.73 | -2.19 | 33.3 | 35.36 | 31.55 | 664429 |
| 1709164200 | 33.29 | -0.62 | -1.83 | 33.96 | 35.16 | 30.01 | 762403 |
| 1709077800 | 33.91 | -0.74 | -2.14 | 34.61 | 35.66 | 33.05 | 477190 |
| 1708991400 | 34.65 | 1.56 | 4.71 | 33.1 | 35.67 | 32.67 | 735237 |
| 1708905000 | 33.09 | 0.61 | 1.88 | 32.41 | 33.34 | 31.56 | 462290 |
| 1708818600 | 32.48 | 1.39 | 4.47 | 31.11 | 33 | 30.21 | 370918 |
| 1708732200 | 31.09 | -0.61 | -1.92 | 31.75 | 32.32 | 29.83 | 497344 |
| 1708645800 | 31.7 | -0.04 | -0.13 | 31.8 | 33.32 | 30.61 | 573959 |
| 1708559400 | 31.74 | -1.55 | -4.66 | 33.31 | 33.76 | 30.2 | 544338 |
| 1708473000 | 33.29 | -2.02 | -5.72 | 35.34 | 36.01 | 31.46 | 733164 |
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
