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 | -29 | -11.6 | 250 | 255 | 208 | 244058.55913 | CX |
| 4 | -15 | -6.35593220339 | 236 | 380 | 208 | 316176.635418 | CX |
| 12 | -65 | -22.7272727273 | 286 | 440 | 208 | 348579.153968 | CX |
| 26 | 57.1 | 34.8383160464 | 163.9 | 477 | 154.5 | 307528.730967 | CX |
| 52 | -86.2 | -28.0598958333 | 307.2 | 477 | 116.5 | 233072.728473 | CX |
| 156 | -967 | -81.3973063973 | 1188 | 1320 | 116.5 | 190341.737456 | CX |
| 260 | -967 | -81.3973063973 | 1188 | 1320 | 116.5 | 190341.737456 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715903400 | 218 | -4 | -1.80 | 224 | 224 | 214 | 205319 |
| 1715817000 | 222 | 8 | 3.74 | 211 | 236 | 208 | 237352 |
| 1715730600 | 214 | -3 | -1.38 | 217 | 220 | 208 | 192534 |
| 1715644200 | 217 | -9 | -3.98 | 226 | 227 | 211 | 420268 |
| 1715557800 | 226 | -1 | -0.44 | 226 | 230 | 225 | 140999 |
| 1715471400 | 227 | -6 | -2.58 | 233 | 233 | 226 | 149895 |
| 1715385000 | 233 | -19 | -7.54 | 250 | 255 | 226 | 362040 |
| 1715298600 | 252 | 16 | 6.78 | 233 | 268 | 232 | 512123 |
| 1715212200 | 236 | 11 | 4.89 | 225 | 243 | 224 | 308906 |
| 1715125800 | 225 | -2 | -0.88 | 227 | 232 | 222 | 191324 |
| 1715039400 | 227 | -1 | -0.44 | 228 | 233 | 223 | 462000 |
| 1714953000 | 228 | -6 | -2.56 | 234 | 238 | 225 | 296562 |
| 1714866600 | 234 | 6 | 2.63 | 228 | 240 | 228 | 193380 |
| 1714780200 | 228 | 6 | 2.70 | 222 | 231 | 220 | 186795 |
| 1714693800 | 222 | -3 | -1.33 | 225 | 225 | 212 | 135423 |
| 1714607400 | 225 | 0 | 0.00 | 225 | 225 | 208 | 241358 |
| 1714521000 | 225 | -8 | -3.43 | 233 | 236 | 220 | 234616 |
| 1714434600 | 233 | -4 | -1.69 | 339 | 380 | 229 | 579400 |
| 1714348200 | 237 | -6 | -2.47 | 247 | 249 | 237 | 422061 |
| 1714261800 | 243 | -7 | -2.80 | 249 | 274 | 235 | 565260 |
| 1714175400 | 250 | -17 | -6.37 | 263 | 265 | 244 | 597090 |
| 1714089000 | 267 | 27 | 11.25 | 240 | 278 | 232 | 550241 |
| 1714002600 | 240 | 11 | 4.80 | 229 | 249 | 224 | 319857 |
| 1713916200 | 229 | -14 | -5.76 | 243 | 243 | 227 | 158706 |
| 1713829800 | 243 | 4 | 1.67 | 339 | 380 | 233 | 391290 |
| 1713743400 | 239 | -1 | -0.42 | 240 | 246 | 234 | 192155 |
| 1713657000 | 240 | 12 | 5.26 | 234 | 240 | 228 | 340137 |
| 1713570600 | 228 | -8 | -3.39 | 236 | 238 | 215 | 265841 |
| 1713484200 | 236 | -9 | -3.67 | 249 | 249 | 227 | 465606 |
| 1713397800 | 245 | -18 | -6.84 | 267 | 268 | 238 | 495632 |
| 1713311400 | 263 | 33 | 14.35 | 229 | 321 | 224 | 547381 |
| 1713225000 | 230 | -14 | -5.74 | 237 | 243 | 228 | 454388 |
| 1713138600 | 244 | 10 | 4.27 | 235 | 255 | 222 | 187270 |
| 1713052200 | 234 | -28 | -10.69 | 263 | 264 | 209 | 236229 |
| 1712965800 | 262 | -30 | -10.27 | 294 | 297 | 253 | 208082 |
| 1712879400 | 292 | -21 | -6.71 | 313 | 315 | 288 | 166002 |
| 1712793000 | 313 | 6 | 1.95 | 309 | 315 | 305 | 86439 |
| 1712706600 | 307 | -12 | -3.76 | 319 | 320 | 307 | 127360 |
| 1712620200 | 319 | 2 | 0.63 | 314 | 322 | 307 | 514938 |
| 1712533800 | 317 | 3 | 0.96 | 314 | 321 | 310 | 231399 |
| 1712447400 | 314 | -2 | -0.63 | 315 | 321 | 305 | 216697 |
| 1712361000 | 316 | 0 | 0.00 | 318 | 318 | 302 | 262229 |
| 1712274600 | 316 | 3 | 0.96 | 313 | 323 | 301 | 162158 |
| 1712188200 | 313 | -6 | -1.88 | 319 | 323 | 307 | 181091 |
| 1712101800 | 319 | -30 | -8.60 | 347 | 349 | 310 | 357989 |
| 1712015400 | 349 | -4 | -1.13 | 354 | 356 | 341 | 485271 |
| 1711929000 | 353 | -3 | -0.84 | 356 | 369 | 351 | 262908 |
| 1711842600 | 356 | 7 | 2.01 | 351 | 357 | 345 | 232346 |
| 1711756200 | 349 | -4 | -1.13 | 353 | 357 | 340 | 220100 |
| 1711669800 | 353 | 6 | 1.73 | 348 | 370 | 344 | 295844 |
| 1711583400 | 347 | 5 | 1.46 | 342 | 351 | 338 | 226540 |
| 1711497000 | 342 | 3 | 0.88 | 339 | 380 | 336 | 323237 |
| 1711410600 | 339 | 4 | 1.19 | 329 | 346 | 328 | 528764 |
| 1711324200 | 335 | -1 | -0.30 | 335 | 342 | 325 | 193487 |
| 1711237800 | 336 | 5 | 1.51 | 331 | 341 | 326 | 131528 |
| 1711151400 | 331 | -9 | -2.65 | 340 | 349 | 328 | 196945 |
| 1711065000 | 340 | 5 | 1.49 | 335 | 345 | 327 | 206536 |
| 1710978600 | 335 | 21 | 6.69 | 314 | 342 | 309 | 278149 |
| 1710892200 | 314 | -30 | -8.72 | 344 | 345 | 312 | 317720 |
| 1710805800 | 344 | -8 | -2.27 | 351 | 363 | 342 | 372176 |
| 1710719400 | 352 | 11 | 3.23 | 342 | 355 | 336 | 275830 |
| 1710633000 | 341 | -20 | -5.54 | 361 | 365 | 333 | 400902 |
| 1710546600 | 361 | -9 | -2.43 | 367 | 370 | 333 | 831758 |
| 1710460200 | 370 | -7 | -1.86 | 376 | 384 | 345 | 447830 |
| 1710373800 | 377 | -4 | -1.05 | 383 | 394 | 372 | 368905 |
| 1710287400 | 381 | 18 | 4.96 | 362 | 381 | 360 | 439619 |
| 1710201000 | 363 | 11 | 3.13 | 351 | 367 | 346 | 758290 |
| 1710114600 | 352 | -2 | -0.56 | 353 | 365 | 349 | 355644 |
| 1710028200 | 354 | 8 | 2.31 | 348 | 363 | 341 | 391793 |
| 1709941800 | 346 | -3 | -0.86 | 345 | 393 | 340 | 314272 |
| 1709855400 | 349 | 22 | 6.73 | 327 | 363 | 325 | 499242 |
| 1709769000 | 327 | 22 | 7.21 | 310 | 331 | 301 | 420326 |
| 1709682600 | 305 | -36 | -10.56 | 339 | 344 | 302 | 547981 |
| 1709596200 | 341 | -13 | -3.67 | 354 | 356 | 334 | 628272 |
| 1709509800 | 354 | -14 | -3.80 | 366 | 369 | 351 | 509875 |
| 1709423400 | 368 | -5 | -1.34 | 372 | 410 | 360 | 345414 |
| 1709337000 | 373 | -16 | -4.11 | 385 | 440 | 358 | 363536 |
| 1709250600 | 389 | 81 | 26.30 | 315 | 421 | 308 | 411511 |
| 1709164200 | 308 | 5 | 1.65 | 299 | 311 | 294 | 584295 |
| 1709077800 | 303 | 6 | 2.02 | 299 | 310 | 294 | 482524 |
| 1708991400 | 297 | 0 | 0.00 | 297 | 299 | 288 | 700314 |
| 1708905000 | 297 | 1 | 0.34 | 296 | 299 | 289 | 344866 |
| 1708818600 | 296 | 4 | 1.37 | 293 | 307 | 287 | 450819 |
| 1708732200 | 292 | 8 | 2.82 | 286 | 314 | 281 | 381416 |
| 1708645800 | 284 | 0 | 0.00 | 286 | 290 | 279 | 360600 |
| 1708559400 | 284 | -4 | -1.39 | 290 | 299 | 282 | 417802 |
| 1708473000 | 288 | -3 | -1.03 | 294 | 301 | 286 | 519100 |
| 1708386600 | 291 | 2 | 0.69 | 288 | 306 | 285 | 887713 |
| 1708300200 | 289 | -2 | -0.69 | 289 | 295 | 286 | 495384 |
| 1708213800 | 291 | 1 | 0.34 | 289 | 316 | 286 | 285724 |
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
