We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.588235294118 | 10.2 | 10.49 | 9.4 | 284198707.555 | CX |
| 4 | -0.15 | -1.4409221902 | 10.41 | 12.46 | 9.386 | 332413424.849 | CX |
| 12 | -0.51 | -4.73537604457 | 10.77 | 19.95 | 9.386 | 457012447.673 | CX |
| 26 | -1.84 | -15.2066115702 | 12.1 | 19.95 | 8.84 | 371609223.045 | CX |
| 52 | 4.09 | 66.2884927066 | 6.17 | 19.95 | 4.23 | 504120826.952 | CX |
| 156 | -37.74 | -78.625 | 48 | 65.3 | 4.23 | 312567527.364 | CX |
| 260 | 7.95 | 344.155844156 | 2.31 | 131 | 2.18 | 298030061.321 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 10.28 | 0.6 | 6.19 | 9.714 | 10.29 | 9.68 | 408663418 |
| 1715730600 | 9.681 | -0.04 | -0.41 | 9.712 | 10.33 | 9.605 | 519552239 |
| 1715644200 | 9.721 | -0.2 | -2.05 | 9.918 | 9.956 | 9.4 | 491725271 |
| 1715557800 | 9.924 | 0.02 | 0.19 | 9.929 | 10.07 | 9.871 | 56584518 |
| 1715471400 | 9.905 | -0.11 | -1.05 | 10.01 | 10.15 | 9.861 | 126790261 |
| 1715385000 | 10.01 | -0.35 | -3.38 | 10.37 | 10.49 | 9.912 | 205132366 |
| 1715298600 | 10.36 | 0.15 | 1.47 | 10.2 | 10.4 | 9.968 | 180942877 |
| 1715212200 | 10.21 | -0.25 | -2.39 | 10.43 | 10.55 | 10.16 | 269545034 |
| 1715125800 | 10.46 | -0.17 | -1.60 | 10.63 | 10.86 | 10.41 | 244342452 |
| 1715039400 | 10.63 | -0.19 | -1.76 | 10.81 | 11.05 | 10.57 | 516509144 |
| 1714953000 | 10.82 | 0.1 | 0.93 | 10.7 | 10.87 | 10.43 | 145514061 |
| 1714866600 | 10.72 | -0.03 | -0.28 | 10.71 | 10.87 | 10.56 | 179028239 |
| 1714780200 | 10.75 | 0.42 | 4.07 | 10.26 | 10.79 | 10.18 | 243825469 |
| 1714693800 | 10.33 | 0.08 | 0.78 | 10.23 | 10.45 | 9.828 | 237398203 |
| 1714607400 | 10.25 | -0.03 | -0.29 | 10.25 | 10.28 | 9.386 | 365293718 |
| 1714521000 | 10.28 | -0.61 | -5.60 | 10.84 | 10.95 | 10 | 256626933 |
| 1714434600 | 10.89 | -0.02 | -0.18 | 11.91 | 12 | 10.49 | 561009663 |
| 1714348200 | 10.91 | -0.33 | -2.94 | 11.24 | 11.71 | 10.89 | 284343067 |
| 1714261800 | 11.24 | 0.2 | 1.81 | 11.06 | 11.29 | 10.65 | 223791142 |
| 1714175400 | 11.04 | -0.36 | -3.16 | 11.4 | 11.52 | 10.85 | 209473377 |
| 1714089000 | 11.4 | 0.05 | 0.44 | 11.34 | 11.77 | 10.82 | 347241618 |
| 1714002600 | 11.35 | -0.57 | -4.78 | 11.92 | 12.46 | 11.2 | 407740749 |
| 1713916200 | 11.92 | -0.16 | -1.32 | 12.11 | 12.2 | 11.54 | 369342248 |
| 1713829800 | 12.08 | 0.42 | 3.60 | 11.66 | 12.16 | 11.56 | 518784336 |
| 1713743400 | 11.66 | -0.22 | -1.85 | 11.91 | 12 | 11.43 | 354043117 |
| 1713657000 | 11.88 | 0.81 | 7.32 | 11.04 | 12.02 | 10.75 | 424901768 |
| 1713570600 | 11.07 | 0.39 | 3.65 | 10.68 | 11.94 | 9.879 | 715216901 |
| 1713484200 | 10.68 | 0.3 | 2.89 | 10.41 | 10.78 | 9.962 | 444213692 |
| 1713397800 | 10.38 | -0.46 | -4.24 | 10.79 | 10.9 | 10.08 | 340405289 |
| 1713311400 | 10.84 | -0.21 | -1.90 | 11.11 | 11.18 | 10.3 | 481847694 |
| 1713225000 | 11.05 | -0.67 | -5.72 | 11.54 | 11.85 | 10.64 | 742666777 |
| 1713138600 | 11.72 | 0.51 | 4.55 | 11.2 | 11.8 | 10.51 | 533001683 |
| 1713052200 | 11.21 | -2.21 | -16.47 | 13.43 | 13.64 | 9.876 | 506060603 |
| 1712965800 | 13.42 | -1.92 | -12.52 | 15.24 | 15.56 | 12.84 | 333548408 |
| 1712879400 | 15.34 | 0.29 | 1.93 | 15.08 | 15.71 | 14.97 | 254341798 |
| 1712793000 | 15.05 | -0.08 | -0.53 | 15.06 | 15.42 | 14.44 | 200712408 |
| 1712706600 | 15.13 | -0.76 | -4.78 | 15.86 | 16.32 | 15.1 | 309815676 |
| 1712620200 | 15.89 | 0.7 | 4.61 | 15.22 | 16.07 | 14.75 | 535567815 |
| 1712533800 | 15.19 | 0.23 | 1.54 | 14.89 | 15.24 | 14.84 | 106907922 |
| 1712447400 | 14.96 | 0.15 | 1.01 | 14.78 | 15.03 | 14.64 | 117005807 |
| 1712361000 | 14.81 | -0.33 | -2.18 | 15.13 | 15.15 | 14.24 | 240213770 |
| 1712274600 | 15.14 | 0.33 | 2.23 | 14.77 | 15.34 | 14.3 | 263291514 |
| 1712188200 | 14.81 | 0.17 | 1.16 | 14.56 | 15.4 | 13.88 | 325598462 |
| 1712101800 | 14.64 | -1.54 | -9.52 | 16.17 | 16.17 | 14.44 | 376723141 |
| 1712015400 | 16.18 | -1.07 | -6.20 | 17.12 | 17.15 | 15.6 | 630007589 |
| 1711929000 | 17.25 | 0.47 | 2.80 | 16.8 | 17.3 | 16.56 | 208708248 |
| 1711842600 | 16.78 | -0.09 | -0.53 | 16.89 | 17.4 | 16.69 | 267423860 |
| 1711756200 | 16.87 | -0.44 | -2.54 | 17.27 | 17.3 | 16.53 | 270827589 |
| 1711669800 | 17.31 | -0.45 | -2.53 | 17.78 | 17.78 | 16.76 | 326366915 |
| 1711583400 | 17.76 | -1.14 | -6.03 | 19.28 | 19.6 | 17.49 | 596365794 |
| 1711497000 | 18.9 | 2.75 | 17.03 | 16.29 | 19.02 | 16.29 | 736842749 |
| 1711410600 | 16.15 | 0.58 | 3.73 | 15.55 | 16.3 | 15.38 | 628222397 |
| 1711324200 | 15.57 | 0.54 | 3.59 | 14.99 | 15.67 | 14.84 | 201519368 |
| 1711237800 | 15.03 | 0.23 | 1.55 | 14.82 | 15.24 | 14.56 | 183810980 |
| 1711151400 | 14.8 | -0.58 | -3.77 | 15.35 | 15.83 | 14.6 | 404056306 |
| 1711065000 | 15.38 | 0.3 | 1.99 | 15.05 | 15.7 | 14.67 | 353791074 |
| 1710978600 | 15.08 | 1.37 | 9.99 | 13.66 | 15.09 | 12.95 | 511820335 |
| 1710892200 | 13.71 | -1.14 | -7.68 | 14.88 | 15.07 | 13.25 | 495807912 |
| 1710805800 | 14.85 | -1.05 | -6.60 | 15.88 | 15.88 | 14.64 | 1106957753 |
| 1710719400 | 15.9 | 0.82 | 5.44 | 15.17 | 16.03 | 13.65 | 584730671 |
| 1710633000 | 15.08 | -1.65 | -9.86 | 16.74 | 16.87 | 14.71 | 386968368 |
| 1710546600 | 16.73 | -1.07 | -6.01 | 17.76 | 18.21 | 15.33 | 1495064766 |
| 1710460200 | 17.8 | -0.29 | -1.60 | 18.05 | 18.31 | 16.61 | 590611790 |
| 1710373800 | 18.09 | 0.5 | 2.84 | 17.54 | 19.95 | 17.08 | 638308982 |
| 1710287400 | 17.59 | 1.22 | 7.45 | 16.38 | 17.81 | 15.64 | 710050957 |
| 1710201000 | 16.37 | 0.47 | 2.96 | 15.82 | 16.47 | 14.96 | 1009647261 |
| 1710114600 | 15.9 | 0.79 | 5.23 | 16.07 | 16.92 | 15.25 | 704021305 |
| 1710028200 | 15.11 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1709941800 | 15.11 | -0.2 | -1.31 | 15.24 | 15.4 | 14.22 | 545831834 |
| 1709855400 | 15.31 | 1.02 | 7.14 | 14.33 | 15.41 | 14.17 | 630786099 |
| 1709769000 | 14.29 | 0.33 | 2.36 | 13.89 | 14.34 | 12.78 | 721567951 |
| 1709682600 | 13.96 | -0.99 | -6.62 | 15.08 | 15.19 | 12.72 | 909921853 |
| 1709596200 | 14.95 | 0.65 | 4.55 | 14.27 | 15.22 | 14.04 | 855530537 |
| 1709509800 | 14.3 | -0.16 | -1.11 | 14.56 | 14.76 | 12.96 | 628183139 |
| 1709423400 | 14.46 | 0.36 | 2.55 | 14.22 | 14.78 | 13.19 | 697072027 |
| 1709337000 | 14.1 | 1.8 | 14.63 | 12.4 | 14.31 | 12.4 | 960562690 |
| 1709250600 | 12.3 | 0.63 | 5.40 | 11.65 | 12.82 | 11.4 | 878132859 |
| 1709164200 | 11.67 | 0.37 | 3.27 | 11.3 | 11.9 | 10.76 | 614807136 |
| 1709077800 | 11.3 | -0.08 | -0.70 | 11.39 | 11.48 | 11 | 369254066 |
| 1708991400 | 11.38 | 0.45 | 4.12 | 10.91 | 11.49 | 10.51 | 390284684 |
| 1708905000 | 10.93 | -0.07 | -0.64 | 11 | 11.02 | 10.61 | 205549650 |
| 1708818600 | 11 | -0.19 | -1.70 | 11.19 | 11.24 | 10.86 | 347956478 |
| 1708732200 | 11.19 | -0.13 | -1.15 | 11.34 | 11.39 | 11.02 | 472125631 |
| 1708645800 | 11.32 | 0.58 | 5.40 | 10.77 | 11.44 | 10.73 | 687248862 |
| 1708559400 | 10.74 | -0.25 | -2.27 | 11 | 11.13 | 10.43 | 393679166 |
| 1708473000 | 10.99 | 0.18 | 1.67 | 10.77 | 11.39 | 10.36 | 692936226 |
| 1708386600 | 10.81 | 0.4 | 3.84 | 10.43 | 10.85 | 10.28 | 350186366 |
| 1708300200 | 10.41 | 0.03 | 0.29 | 10.35 | 10.5 | 10.18 | 166750998 |
| 1708213800 | 10.38 | -0.07 | -0.67 | 10.48 | 10.57 | 9.998 | 358078309 |
| 1708127400 | 10.45 | 0.45 | 4.50 | 10 | 10.51 | 9.874 | 552501854 |
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
