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 | 22 | 11.2820512821 | 195 | 218 | 186 | 306709.736442 | CX |
| 4 | 25 | 13.0208333333 | 192 | 219 | 163 | 419861.708315 | CX |
| 12 | 1 | 0.462962962963 | 216 | 394 | 163 | 502699.166705 | CX |
| 26 | 117.01 | 117.02170217 | 99.99 | 394 | 97.67 | 657267.401661 | CX |
| 52 | 102.3 | 89.1891891892 | 114.7 | 394 | 67.01 | 572602.105371 | CX |
| 156 | -138 | -38.8732394366 | 355 | 398.5 | 67.01 | 491961.76051 | CX |
| 260 | -138 | -38.8732394366 | 355 | 398.5 | 67.01 | 491961.76051 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716853800 | 218 | 28 | 14.74 | 189 | 218 | 189 | 805643 |
| 1716767400 | 190 | -1 | -0.52 | 191 | 191 | 188 | 97771 |
| 1716681000 | 191 | 1 | 0.53 | 190 | 192 | 189 | 110501 |
| 1716594600 | 190 | 1 | 0.53 | 191 | 192 | 188 | 209343 |
| 1716508200 | 189 | -4 | -2.07 | 193 | 193 | 186 | 337798 |
| 1716421800 | 193 | -1 | -0.52 | 194 | 196 | 190 | 168281 |
| 1716335400 | 194 | -1 | -0.51 | 195 | 200 | 191 | 417627 |
| 1716249000 | 195 | 8 | 4.28 | 188 | 195 | 185 | 657869 |
| 1716162600 | 187 | -8 | -4.10 | 195 | 196 | 187 | 446145 |
| 1716076200 | 195 | 0 | 0.00 | 195 | 200 | 193 | 336699 |
| 1715989800 | 195 | 3 | 1.56 | 193 | 198 | 188 | 519253 |
| 1715903400 | 192 | -7 | -3.52 | 199 | 199 | 192 | 384597 |
| 1715817000 | 199 | 7 | 3.65 | 191 | 203 | 190 | 363073 |
| 1715730600 | 192 | -10 | -4.95 | 203 | 207 | 190 | 531390 |
| 1715644200 | 202 | -1 | -0.49 | 203 | 208 | 194 | 306408 |
| 1715557800 | 203 | 4 | 2.01 | 199 | 206 | 199 | 250660 |
| 1715471400 | 199 | -4 | -1.97 | 205 | 211 | 198 | 630035 |
| 1715385000 | 203 | 6 | 3.05 | 198 | 219 | 196 | 412376 |
| 1715298600 | 197 | 4 | 2.07 | 194 | 199 | 190 | 393782 |
| 1715212200 | 193 | 0 | 0.00 | 193 | 200 | 191 | 459845 |
| 1715125800 | 193 | -1 | -0.52 | 193 | 206 | 190 | 667442 |
| 1715039400 | 194 | 2 | 1.04 | 192 | 199 | 191 | 296610 |
| 1714953000 | 192 | 1 | 0.52 | 191 | 199 | 184 | 577123 |
| 1714866600 | 191 | -2 | -1.04 | 193 | 202 | 187 | 568435 |
| 1714780200 | 193 | 12 | 6.63 | 180 | 204 | 177 | 461713 |
| 1714693800 | 181 | 7 | 4.02 | 174 | 183 | 169 | 260429 |
| 1714607400 | 174 | -6 | -3.33 | 179 | 179 | 163 | 561165 |
| 1714521000 | 180 | -12 | -6.25 | 192 | 192 | 173 | 524101 |
| 1714434600 | 192 | -12 | -5.88 | 277 | 286 | 185 | 578539 |
| 1714348200 | 204 | -2 | -0.97 | 207 | 214 | 199 | 412933 |
| 1714261800 | 206 | -1 | -0.48 | 207 | 209 | 193 | 476751 |
| 1714175400 | 207 | -5 | -2.36 | 211 | 223 | 203 | 598713 |
| 1714089000 | 212 | 8 | 3.92 | 204 | 226 | 195 | 547704 |
| 1714002600 | 204 | -18 | -8.11 | 220 | 231 | 204 | 452495 |
| 1713916200 | 222 | 9 | 4.23 | 214 | 241 | 201 | 446173 |
| 1713829800 | 213 | 12 | 5.97 | 277 | 286 | 198 | 440048 |
| 1713743400 | 201 | -1 | -0.50 | 202 | 209 | 196 | 530986 |
| 1713657000 | 202 | -15 | -6.91 | 220 | 220 | 195 | 884277 |
| 1713570600 | 217 | 30 | 16.04 | 187 | 224 | 173 | 538217 |
| 1713484200 | 187 | 1 | 0.54 | 185 | 192 | 177 | 224912 |
| 1713397800 | 186 | -3 | -1.59 | 189 | 193 | 175 | 321157 |
| 1713311400 | 189 | 1 | 0.53 | 187 | 192 | 174 | 534959 |
| 1713225000 | 188 | -8 | -4.08 | 196 | 205 | 182 | 398033 |
| 1713138600 | 196 | 13 | 7.10 | 180 | 196 | 174 | 584163 |
| 1713052200 | 183 | -28 | -13.27 | 211 | 218 | 176 | 454278 |
| 1712965800 | 211 | -34 | -13.88 | 248 | 249 | 207 | 457667 |
| 1712879400 | 245 | -22 | -8.24 | 266 | 268 | 245 | 275970 |
| 1712793000 | 267 | -1 | -0.37 | 269 | 289 | 252 | 382667 |
| 1712706600 | 268 | -6 | -2.19 | 275 | 275 | 264 | 207412 |
| 1712620200 | 274 | -1 | -0.36 | 273 | 279 | 266 | 285937 |
| 1712533800 | 275 | 3 | 1.10 | 272 | 281 | 268 | 149044 |
| 1712447400 | 272 | 6 | 2.26 | 266 | 281 | 259 | 192637 |
| 1712361000 | 266 | 2 | 0.76 | 264 | 276 | 256 | 266866 |
| 1712274600 | 264 | 0 | 0.00 | 264 | 272 | 254 | 272910 |
| 1712188200 | 264 | -1 | -0.38 | 265 | 277 | 259 | 359682 |
| 1712101800 | 265 | -25 | -8.62 | 288 | 291 | 261 | 446124 |
| 1712015400 | 290 | -6 | -2.03 | 296 | 299 | 281 | 429772 |
| 1711929000 | 296 | 3 | 1.02 | 291 | 329 | 286 | 312930 |
| 1711842600 | 293 | 6 | 2.09 | 286 | 299 | 285 | 320238 |
| 1711756200 | 287 | -5 | -1.71 | 291 | 312 | 284 | 392992 |
| 1711669800 | 292 | 3 | 1.04 | 291 | 298 | 283 | 446528 |
| 1711583400 | 289 | -22 | -7.07 | 313 | 313 | 287 | 454910 |
| 1711497000 | 311 | 1 | 0.32 | 309 | 320 | 305 | 440392 |
| 1711410600 | 310 | 7 | 2.31 | 301 | 323 | 297 | 562421 |
| 1711324200 | 303 | -15 | -4.72 | 319 | 344 | 296 | 434379 |
| 1711237800 | 318 | 43 | 15.64 | 277 | 337 | 274 | 541064 |
| 1711151400 | 275 | -10 | -3.51 | 281 | 290 | 274 | 358542 |
| 1711065000 | 285 | -4 | -1.38 | 309 | 322 | 283 | 572343 |
| 1710978600 | 289 | 59 | 25.65 | 231 | 315 | 218 | 425004 |
| 1710892200 | 230 | -48 | -17.27 | 275 | 277 | 217 | 350627 |
| 1710805800 | 278 | -11 | -3.81 | 289 | 292 | 276 | 1700936 |
| 1710719400 | 289 | -14 | -4.62 | 304 | 332 | 279 | 528825 |
| 1710633000 | 303 | -9 | -2.88 | 311 | 353 | 298 | 538169 |
| 1710546600 | 312 | -26 | -7.69 | 339 | 342 | 290 | 1814910 |
| 1710460200 | 338 | 19 | 5.96 | 320 | 346 | 290 | 583073 |
| 1710373800 | 319 | -2 | -0.62 | 326 | 374 | 314 | 431915 |
| 1710287400 | 321 | 49 | 18.01 | 268 | 394 | 266 | 549786 |
| 1710201000 | 272 | 41 | 17.75 | 234 | 294 | 231 | 2202197 |
| 1710114600 | 231 | -2 | -0.86 | 235 | 242 | 228 | 550397 |
| 1710028200 | 233 | -9 | -3.72 | 240 | 257 | 231 | 638489 |
| 1709941800 | 242 | 18 | 8.04 | 228 | 251 | 220 | 805828 |
| 1709855400 | 224 | 10 | 4.67 | 214 | 236 | 209 | 684226 |
| 1709769000 | 214 | 9 | 4.39 | 205 | 214 | 198 | 738665 |
| 1709682600 | 205 | -10 | -4.65 | 216 | 236 | 197 | 939762 |
| 1709596200 | 215 | -13 | -5.70 | 227 | 230 | 214 | 1890376 |
| 1709509800 | 228 | 1 | 0.44 | 226 | 238 | 220 | 754829 |
| 1709423400 | 227 | -6 | -2.58 | 234 | 245 | 224 | 701918 |
| 1709337000 | 233 | 3 | 1.30 | 227 | 266 | 223 | 610587 |
| 1709250600 | 230 | 2 | 0.88 | 226 | 286 | 216 | 946937 |
| 1709164200 | 228 | 52 | 29.55 | 175 | 244 | 173 | 924391 |
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
