We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 375 | 12.1753246753 | 3080 | 3459 | 2791 | 1144510.07726 | CX |
| 4 | -925 | -21.1187214612 | 4380 | 4583 | 2669 | 1413685.98236 | CX |
| 12 | 2040 | 144.169611307 | 1415 | 5305 | 1287 | 1922229.37766 | CX |
| 26 | 2623 | 315.264423077 | 832 | 5305 | 825 | 1900314.92765 | CX |
| 52 | 2060 | 147.670250896 | 1395 | 5305 | 765 | 1346255.9608 | CX |
| 156 | -8055 | -69.9826238054 | 11510 | 16070 | 765 | 1206673.79 | CX |
| 260 | 3324 | 2537.40458015 | 131 | 20840 | 49.8 | 1635852.62956 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713916200 | 3456 | 36 | 1.05 | 3422 | 3584 | 3371 | 2593672 |
| 1713829800 | 3420 | 125 | 3.79 | 3288 | 3442 | 3235 | 1953197 |
| 1713743400 | 3295 | -76 | -2.25 | 3385 | 3459 | 3219 | 1217565 |
| 1713657000 | 3371 | 341 | 11.25 | 3011 | 3399 | 2969 | 1083171 |
| 1713570600 | 3030 | -34 | -1.11 | 3063 | 3085 | 2791 | 1103026 |
| 1713484200 | 3064 | 102 | 3.44 | 2965 | 3095 | 2864 | 1084750 |
| 1713397800 | 2962 | -109 | -3.55 | 3037 | 3075 | 2861 | 726982 |
| 1713311400 | 3071 | 6 | 0.20 | 3080 | 3111 | 2885 | 842875 |
| 1713225000 | 3065 | -230 | -6.98 | 3270 | 3404 | 2975 | 1456024 |
| 1713138600 | 3295 | 252 | 8.28 | 3040 | 3313 | 2856 | 1869198 |
| 1713052200 | 3043 | -584 | -16.10 | 3635 | 3635 | 2669 | 1922294 |
| 1712965800 | 3627 | -541 | -12.98 | 4152 | 4358 | 3513 | 1872195 |
| 1712879400 | 4168 | -174 | -4.01 | 4329 | 4413 | 4106 | 1815621 |
| 1712793000 | 4342 | 205 | 4.96 | 4101 | 4430 | 3830 | 1884064 |
| 1712706600 | 4137 | 7 | 0.17 | 4149 | 4445 | 4016 | 2747679 |
| 1712620200 | 4130 | 291 | 7.58 | 3838 | 4159 | 3755 | 2004068 |
| 1712533800 | 3839 | 21 | 0.55 | 3816 | 3868 | 3778 | 930585 |
| 1712447400 | 3818 | 57 | 1.52 | 3745 | 4077 | 3742 | 2380225 |
| 1712361000 | 3761 | 29 | 0.78 | 3733 | 3810 | 3594 | 1120658 |
| 1712274600 | 3732 | 52 | 1.41 | 3676 | 3815 | 3598 | 762864 |
| 1712188200 | 3680 | -112 | -2.95 | 3786 | 3837 | 3609 | 788116 |
| 1712101800 | 3792 | -328 | -7.96 | 4127 | 4127 | 3714 | 1027524 |
| 1712015400 | 4120 | -231 | -5.31 | 4376 | 4443 | 3964 | 1736299 |
| 1711929000 | 4351 | 329 | 8.18 | 4034 | 4459 | 4000 | 948519 |
| 1711842600 | 4022 | -161 | -3.85 | 4184 | 4184 | 4002 | 899596 |
| 1711756200 | 4183 | -26 | -0.62 | 4200 | 4315 | 4107 | 1032846 |
| 1711669800 | 4209 | -75 | -1.75 | 4295 | 4317 | 4138 | 980290 |
| 1711583400 | 4284 | -109 | -2.48 | 4389 | 4448 | 4187 | 1588460 |
| 1711497000 | 4393 | 43 | 0.99 | 4380 | 4583 | 4365 | 1804501 |
| 1711410600 | 4350 | 145 | 3.45 | 4182 | 4469 | 4110 | 2831489 |
| 1711324200 | 4205 | 131 | 3.22 | 4050 | 4265 | 3925 | 1033491 |
| 1711237800 | 4074 | -27 | -0.66 | 4117 | 4225 | 4021 | 1185821 |
| 1711151400 | 4101 | -48 | -1.16 | 4158 | 4371 | 3970 | 1875139 |
| 1711065000 | 4149 | -293 | -6.60 | 4466 | 4478 | 4036 | 1830072 |
| 1710978600 | 4442 | 600 | 15.62 | 3838 | 4472 | 3558 | 2619188 |
| 1710892200 | 3842 | -558 | -12.68 | 4393 | 4439 | 3769 | 2496081 |
| 1710805800 | 4400 | -200 | -4.35 | 4585 | 4896 | 4360 | 2493051 |
| 1710719400 | 4600 | 545 | 13.44 | 4069 | 4649 | 3850 | 2432728 |
| 1710633000 | 4055 | -464 | -10.27 | 4514 | 4552 | 3965 | 1638529 |
| 1710546600 | 4519 | -311 | -6.44 | 4829 | 4835 | 4150 | 3904118 |
| 1710460200 | 4830 | 27 | 0.56 | 4811 | 5091 | 4507 | 2115397 |
| 1710373800 | 4803 | -55 | -1.13 | 4848 | 4903 | 4671 | 1782799 |
| 1710287400 | 4858 | 24 | 0.50 | 4843 | 4959 | 4705 | 2628312 |
| 1710201000 | 4834 | 290 | 6.38 | 4555 | 5305 | 4422 | 3032019 |
| 1710114600 | 4544 | 134 | 3.04 | 4430 | 4739 | 4105 | 2673635 |
| 1710028200 | 4410 | 114 | 2.65 | 4278 | 4675 | 4200 | 40696 |
| 1709941800 | 4296 | 151 | 3.64 | 4156 | 4716 | 4156 | 3319662 |
| 1709855400 | 4145 | 83 | 2.04 | 4080 | 4297 | 3975 | 2801833 |
| 1709769000 | 4062 | 38 | 0.94 | 3977 | 4463 | 3680 | 3469174 |
| 1709682600 | 4024 | 729 | 22.12 | 3288 | 4689 | 3288 | 3537454 |
| 1709596200 | 3295 | -25 | -0.75 | 3290 | 3400 | 3110 | 2422720 |
| 1709509800 | 3320 | 340 | 11.41 | 2977 | 3550 | 2915 | 4366587 |
| 1709423400 | 2980 | 150 | 5.30 | 2877 | 3061 | 2667 | 4018105 |
| 1709337000 | 2830 | 244 | 9.44 | 2581 | 2858 | 2581 | 3745170 |
| 1709250600 | 2586 | -128 | -4.72 | 2712 | 2753 | 2540 | 4739688 |
| 1709164200 | 2714 | 157 | 6.14 | 2558 | 3000 | 2558 | 6249820 |
| 1709077800 | 2557 | 161 | 6.72 | 2455 | 3084 | 2425 | 5647043 |
| 1708991400 | 2396 | 464 | 24.02 | 1929 | 2400 | 1878 | 5501586 |
| 1708905000 | 1932 | 103 | 5.63 | 1827 | 1932 | 1747 | 3199578 |
| 1708818600 | 1829 | 154 | 9.19 | 1671 | 1965 | 1630 | 3712734 |
| 1708732200 | 1675 | -21 | -1.24 | 1696 | 1744 | 1636 | 1865219 |
| 1708645800 | 1696 | 56 | 3.41 | 1640 | 1723 | 1606 | 1852252 |
| 1708559400 | 1640 | -22 | -1.32 | 1658 | 1680 | 1579 | 1748329 |
| 1708473000 | 1662 | -92 | -5.25 | 1756 | 1766 | 1583 | 2423221 |
| 1708386600 | 1754 | 154 | 9.63 | 1600 | 1848 | 1600 | 3434041 |
| 1708300200 | 1600 | -32 | -1.96 | 1630 | 1649 | 1585 | 903570 |
| 1708213800 | 1632 | 77 | 4.95 | 1554 | 1639 | 1516 | 1369105 |
| 1708127400 | 1555 | 28 | 1.83 | 1526 | 1581 | 1512 | 862001 |
| 1708041000 | 1527 | 51 | 3.46 | 1474 | 1566 | 1474 | 1847271 |
| 1707954600 | 1476 | 21 | 1.44 | 1454 | 1504 | 1437 | 995525 |
| 1707868200 | 1455 | 9 | 0.62 | 1446 | 1470 | 1425 | 1227218 |
| 1707781800 | 1446 | 72 | 5.24 | 1375 | 1453 | 1365 | 1757190 |
| 1707695400 | 1374 | -9 | -0.65 | 1386 | 1404 | 1371 | 567718 |
| 1707609000 | 1383 | -15 | -1.07 | 1403 | 1418 | 1365 | 511921 |
| 1707522600 | 1398 | 40 | 2.95 | 1360 | 1437 | 1358 | 1392407 |
| 1707436200 | 1358 | 10 | 0.74 | 1347 | 1378 | 1345 | 424294 |
| 1707349800 | 1348 | 52 | 4.01 | 1297 | 1351 | 1289 | 425577 |
| 1707263400 | 1296 | -30 | -2.26 | 1328 | 1328 | 1287 | 755198 |
| 1707177000 | 1326 | 11 | 0.84 | 1315 | 1334 | 1290 | 523521 |
| 1707090600 | 1315 | -49 | -3.59 | 1364 | 1364 | 1315 | 251031 |
| 1707004200 | 1364 | -11 | -0.80 | 1375 | 1390 | 1362 | 314973 |
| 1706917800 | 1375 | 34 | 2.54 | 1338 | 1376 | 1338 | 392652 |
| 1706831400 | 1341 | -3 | -0.22 | 1343 | 1361 | 1315 | 583564 |
| 1706745000 | 1344 | -34 | -2.47 | 1381 | 1389 | 1320 | 886285 |
| 1706658600 | 1378 | -36 | -2.55 | 1415 | 1432 | 1375 | 1226228 |
| 1706572200 | 1414 | 12 | 0.86 | 1430 | 1438 | 1354 | 1174773 |
| 1706485800 | 1402 | 22 | 1.59 | 1385 | 1414 | 1360 | 653584 |
| 1706399400 | 1380 | 25 | 1.85 | 1350 | 1405 | 1350 | 437871 |
| 1706313000 | 1355 | 60 | 4.63 | 1295 | 1360 | 1278 | 524716 |
| 1706226600 | 1295 | -35 | -2.63 | 1335 | 1335 | 1288 | 395247 |
| 1706140200 | 1330 | 30 | 2.31 | 1305 | 1340 | 1280 | 491205 |
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
