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 | -3.45 | -10.5763335377 | 32.62 | 33.49 | 28.82 | 1243.937 | CX |
| 4 | 4.04 | 16.0764027059 | 25.13 | 36.49 | 23.33 | 4937.61110714 | CX |
| 12 | 7.49 | 34.5479704797 | 21.68 | 50 | 20.28 | 14128.2617024 | CX |
| 26 | 12.12 | 71.0850439883 | 17.05 | 50 | 16.02 | 12522.682055 | CX |
| 52 | -87.595792 | -75.0183683934 | 116.765792 | 118.896255 | 13.23 | 8700.7890276 | CX |
| 156 | -6498.826022 | -99.553155365 | 6527.996022 | 10444.858276 | 13.23 | 3478.32057842 | CX |
| 260 | -6498.826022 | -99.553155365 | 6527.996022 | 10444.858276 | 13.23 | 3478.32057842 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 29.3 | -0.67 | -2.24 | 29.97 | 30.14 | 28.82 | 652 |
| 1715644200 | 29.97 | 0.1 | 0.33 | 29.87 | 30.44 | 28.96 | 829 |
| 1715557800 | 29.87 | -0.23 | -0.76 | 30.4 | 30.53 | 29.5 | 700 |
| 1715471400 | 30.1 | -0.94 | -3.03 | 30.92 | 31 | 29.74 | 1673 |
| 1715385000 | 31.04 | -0.49 | -1.55 | 31.54 | 31.96 | 30.6 | 1231 |
| 1715298600 | 31.53 | -0.47 | -1.47 | 32 | 32.6 | 31.28 | 1397 |
| 1715212200 | 32 | -0.62 | -1.90 | 32.62 | 33.49 | 31.51 | 2222 |
| 1715125800 | 32.62 | 1.04 | 3.29 | 31.73 | 33 | 31.23 | 2668 |
| 1715039400 | 31.58 | -1.65 | -4.97 | 32.85 | 34.15 | 31.02 | 2519 |
| 1714953000 | 33.23 | -0.07 | -0.21 | 32 | 33.23 | 31.43 | 4486 |
| 1714866600 | 33.3 | 0.43 | 1.31 | 32.6 | 36.49 | 31.45 | 5622 |
| 1714780200 | 32.87 | 1.2 | 3.79 | 31.64 | 34.35 | 31.06 | 2940 |
| 1714693800 | 31.67 | 1.53 | 5.08 | 30.08 | 34 | 29.04 | 4326 |
| 1714607400 | 30.14 | -0.68 | -2.21 | 31.3 | 31.9 | 28.62 | 5181 |
| 1714521000 | 30.82 | -0.07 | -0.23 | 30.66 | 31.3 | 27.5 | 4288 |
| 1714434600 | 30.89 | 0.96 | 3.21 | 27.11 | 34.96 | 26.85 | 13268 |
| 1714348200 | 29.93 | 2.07 | 7.43 | 27.92 | 35 | 27.92 | 20671 |
| 1714261800 | 27.86 | 1.25 | 4.70 | 26.38 | 33 | 25.25 | 14783 |
| 1714175400 | 26.61 | -1.64 | -5.81 | 28.09 | 28.38 | 25.61 | 5458 |
| 1714089000 | 28.25 | 1.87 | 7.09 | 26.35 | 30.65 | 25.22 | 8027 |
| 1714002600 | 26.38 | -0.73 | -2.69 | 27.11 | 27.53 | 26.15 | 4917 |
| 1713916200 | 27.11 | -0.88 | -3.14 | 27.99 | 28 | 26.86 | 1734 |
| 1713829800 | 27.99 | 0.5 | 1.82 | 28.03 | 28.33 | 27.01 | 3011 |
| 1713743400 | 27.49 | -0.54 | -1.93 | 28.03 | 28.24 | 27.01 | 2121 |
| 1713657000 | 28.03 | 0.56 | 2.04 | 27.63 | 30.9 | 25.72 | 12107 |
| 1713570600 | 27.47 | 0.85 | 3.19 | 26.71 | 28.48 | 24.22 | 4905 |
| 1713484200 | 26.62 | 2 | 8.12 | 24.29 | 27.1 | 24.17 | 1892 |
| 1713397800 | 24.62 | -0.87 | -3.41 | 25.13 | 25.59 | 23.33 | 4611 |
| 1713311400 | 25.49 | -1.74 | -6.39 | 27.23 | 27.53 | 22.95 | 6840 |
| 1713225000 | 27.23 | -0.36 | -1.30 | 27.47 | 29.23 | 26.78 | 1514 |
| 1713138600 | 27.59 | 0.77 | 2.87 | 26.74 | 28.84 | 24.5 | 7282 |
| 1713052200 | 26.82 | -2.85 | -9.61 | 29.51 | 35.19 | 24 | 20882 |
| 1712965800 | 29.67 | -2.86 | -8.79 | 32.52 | 33.34 | 28.33 | 11650 |
| 1712879400 | 32.53 | -3.46 | -9.61 | 35.98 | 36.66 | 31.52 | 11566 |
| 1712793000 | 35.99 | 3.7 | 11.46 | 34.01 | 41.4 | 31 | 45786 |
| 1712706600 | 32.29 | 0.66 | 2.09 | 31.63 | 32.49 | 30.51 | 8794 |
| 1712620200 | 31.63 | -0.57 | -1.77 | 32.2 | 32.78 | 30.61 | 7800 |
| 1712533800 | 32.2 | 0.04 | 0.12 | 32.43 | 33.44 | 30.51 | 6342 |
| 1712447400 | 32.16 | 2.61 | 8.83 | 29.23 | 34.99 | 29.11 | 12183 |
| 1712361000 | 29.55 | -0.62 | -2.06 | 29.99 | 30.21 | 28.75 | 4077 |
| 1712274600 | 30.17 | -1.17 | -3.73 | 30.8 | 31.18 | 26.91 | 7546 |
| 1712188200 | 31.34 | 0.27 | 0.87 | 31.25 | 31.5 | 30.19 | 4145 |
| 1712101800 | 31.07 | -0.93 | -2.91 | 31.87 | 31.91 | 29.75 | 6576 |
| 1712015400 | 32 | -1.84 | -5.44 | 33.92 | 34.19 | 31.52 | 3019 |
| 1711929000 | 33.84 | 0.13 | 0.39 | 33.7 | 34.39 | 33.54 | 1955 |
| 1711842600 | 33.71 | -1.29 | -3.69 | 34.67 | 35.29 | 32 | 14426 |
| 1711756200 | 35 | 3.21 | 10.10 | 31.37 | 38 | 31.27 | 19431 |
| 1711669800 | 31.79 | -2.9 | -8.36 | 34.7 | 34.91 | 30.45 | 12581 |
| 1711583400 | 34.69 | 0.31 | 0.90 | 34.4 | 35.9 | 34.27 | 4711 |
| 1711497000 | 34.38 | -1.73 | -4.79 | 36.11 | 37.03 | 34.12 | 8655 |
| 1711410600 | 36.11 | -0.39 | -1.07 | 36.27 | 37.33 | 35.61 | 14584 |
| 1711324200 | 36.5 | -1.04 | -2.77 | 36.25 | 37.56 | 35.9 | 5750 |
| 1711237800 | 37.54 | 0 | 0.00 | 37.73 | 39.3 | 36.25 | 10794 |
| 1711151400 | 37.54 | 1.23 | 3.39 | 36.06 | 41.1 | 35.4 | 33014 |
| 1711065000 | 36.31 | 2.37 | 6.98 | 34.1 | 37.32 | 33.71 | 11208 |
| 1710978600 | 33.94 | 0.53 | 1.59 | 33.21 | 35 | 33.2 | 5629 |
| 1710892200 | 33.41 | -0.24 | -0.71 | 33.67 | 35.41 | 32.22 | 12333 |
| 1710805800 | 33.65 | -0.9 | -2.60 | 34.54 | 36.47 | 33.3 | 16665 |
| 1710719400 | 34.55 | -0.14 | -0.40 | 34.09 | 46.99 | 32.59 | 82093 |
| 1710633000 | 34.69 | 2.8 | 8.78 | 31.96 | 35 | 31.08 | 12995 |
| 1710546600 | 31.89 | -4.75 | -12.96 | 32.7 | 32.9 | 30.84 | 27668 |
| 1710460200 | 36.64 | 0.09 | 0.25 | 34.82 | 38.01 | 30.98 | 18765 |
| 1710373800 | 36.55 | 5.59 | 18.06 | 31.02 | 39.21 | 30 | 19377 |
| 1710287400 | 30.96 | -3.06 | -8.99 | 34.15 | 35.5 | 30.5 | 14446 |
| 1710201000 | 34.02 | -4.84 | -12.45 | 38.1 | 39.42 | 31.26 | 69462 |
| 1710114600 | 38.86 | 12.98 | 50.15 | 26.09 | 50 | 25.59 | 194222 |
| 1710028200 | 25.88 | 0.6 | 2.37 | 25.28 | 26.12 | 24.66 | 13070 |
| 1709941800 | 25.28 | -1.15 | -4.35 | 26.43 | 27.02 | 23.4 | 13375 |
| 1709855400 | 26.43 | -2.71 | -9.30 | 30.57 | 30.57 | 25.62 | 15538 |
| 1709769000 | 29.14 | 4.95 | 20.46 | 24.19 | 29.5 | 22.76 | 22578 |
| 1709682600 | 24.19 | 1.24 | 5.40 | 22.95 | 27.5 | 22.71 | 35789 |
| 1709596200 | 22.95 | -0.1 | -0.43 | 23.06 | 27.99 | 22.5 | 52343 |
| 1709509800 | 23.05 | 0.1 | 0.44 | 22.95 | 23.31 | 22.6 | 4912 |
| 1709423400 | 22.95 | 0.49 | 2.18 | 22.56 | 23.13 | 21.67 | 11531 |
| 1709337000 | 22.46 | 0.52 | 2.37 | 21.95 | 26.28 | 21.61 | 36877 |
| 1709250600 | 21.94 | 0.27 | 1.25 | 21.69 | 22.39 | 20.28 | 16149 |
| 1709164200 | 21.67 | -0.13 | -0.60 | 21.8 | 22.42 | 21.16 | 8976 |
| 1709077800 | 21.8 | -0.19 | -0.86 | 21.99 | 23.21 | 21.22 | 12370 |
| 1708991400 | 21.99 | 0.47 | 2.18 | 21.52 | 22.45 | 21.5 | 7479 |
| 1708905000 | 21.52 | -0.2 | -0.92 | 21.79 | 21.83 | 21.2 | 4540 |
| 1708818600 | 21.72 | 0.37 | 1.73 | 21.29 | 21.79 | 21 | 4032 |
| 1708732200 | 21.35 | -0.11 | -0.51 | 21.4 | 21.8 | 21.09 | 3990 |
| 1708645800 | 21.46 | 0 | 0.00 | 21.46 | 22.2 | 20.88 | 5072 |
| 1708559400 | 21.46 | 0.09 | 0.42 | 21.68 | 21.86 | 20.82 | 3108 |
| 1708473000 | 21.37 | -0.34 | -1.57 | 21.71 | 22.27 | 21.33 | 3729 |
| 1708386600 | 21.71 | 0.38 | 1.78 | 21.38 | 22.14 | 21.14 | 2605 |
| 1708300200 | 21.33 | -0.44 | -2.02 | 21.88 | 21.93 | 20.92 | 3140 |
| 1708213800 | 21.77 | 0.49 | 2.30 | 21.28 | 21.8 | 20.78 | 4835 |
| 1708127400 | 21.28 | -0.2 | -0.93 | 21.71 | 21.88 | 21.06 | 4124 |
| 1708041000 | 21.48 | -0.55 | -2.50 | 21.58 | 22.05 | 21.29 | 1850 |
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
