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 | 10.35 | 18.9317724529 | 54.67 | 57.27 | 43.24 | 3767.61583125 | CX |
| 4 | -11.78 | -15.3385416667 | 76.8 | 83.53 | 39.2 | 4830.15038638 | CX |
| 12 | -41.55 | -38.9884582903 | 106.57 | 128.06 | 39.2 | 4968.16478752 | CX |
| 26 | -30.98 | -32.2708333333 | 96 | 500 | 39.2 | 14966.1151108 | CX |
| 52 | 52.99 | 440.482128013 | 12.03 | 500 | 6.93 | 22811.393008 | CX |
| 156 | -17.19480736 | -20.9144896304 | 82.21480736 | 500 | 6.25 | 21490.6438581 | CX |
| 260 | 2.4971234 | 3.99393555734 | 62.5228766 | 500 | 6.25 | 27802.5721726 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714693800 | 45.11 | -0.96 | -2.08 | 44.48 | 45.22 | 43.24 | 1615 |
| 1714607400 | 46.07 | -1.08 | -2.29 | 46.64 | 46.67 | 45.62 | 57 |
| 1714521000 | 47.15 | -3.43 | -6.78 | 53.45 | 54.7 | 44.51 | 14332 |
| 1714434600 | 50.58 | -3.12 | -5.81 | 54.71 | 56.01 | 49.88 | 1670 |
| 1714348200 | 53.7 | 1.08 | 2.05 | 53.04 | 54.89 | 53.04 | 1161 |
| 1714261800 | 52.62 | -0.48 | -0.90 | 53.04 | 53.51 | 49.18 | 1486 |
| 1714175400 | 53.1 | 1.62 | 3.15 | 54.67 | 57.27 | 52.19 | 6048 |
| 1714089000 | 51.48 | -2.32 | -4.31 | 54.71 | 54.71 | 49.91 | 1970 |
| 1714002600 | 53.8 | -2.08 | -3.72 | 56.29 | 60.8 | 53.67 | 6131 |
| 1713916200 | 55.88 | 0.65 | 1.18 | 54.71 | 56.01 | 54.71 | 12 |
| 1713829800 | 55.23 | 0.36 | 0.66 | 54.71 | 55.91 | 54.71 | 523 |
| 1713743400 | 54.87 | 3.17 | 6.13 | 55.86 | 57.04 | 53.94 | 3393 |
| 1713657000 | 51.7 | -0.21 | -0.40 | 51.67 | 51.83 | 50.7 | 127 |
| 1713570600 | 51.91 | 2.64 | 5.36 | 50.37 | 55.71 | 46.98 | 8871 |
| 1713484200 | 49.27 | 0.57 | 1.17 | 48.93 | 49.5 | 47.84 | 99 |
| 1713397800 | 48.7 | -0.1 | -0.20 | 48.98 | 50.58 | 46.22 | 5095 |
| 1713311400 | 48.8 | 0.04 | 0.08 | 48.98 | 53.11 | 45.91 | 14737 |
| 1713225000 | 48.76 | -1.21 | -2.42 | 49.39 | 52.42 | 46.55 | 8113 |
| 1713138600 | 49.97 | 1.2 | 2.46 | 47.85 | 51.82 | 45.55 | 13953 |
| 1713052200 | 48.77 | -13.7 | -21.93 | 62.5 | 62.5 | 39.2 | 17123 |
| 1712965800 | 62.47 | -18.51 | -22.86 | 79.75 | 83.24 | 56.37 | 18292 |
| 1712879400 | 80.98 | 1.23 | 1.54 | 79.75 | 83.37 | 79.29 | 1765 |
| 1712793000 | 79.75 | -0.54 | -0.67 | 80.06 | 80.5 | 75.33 | 1541 |
| 1712706600 | 80.29 | -2.68 | -3.23 | 82.97 | 83.53 | 78.54 | 3252 |
| 1712620200 | 82.97 | 3.12 | 3.91 | 80.4 | 83.33 | 79.25 | 1965 |
| 1712533800 | 79.85 | 2.03 | 2.61 | 79.37 | 80.47 | 78.79 | 1317 |
| 1712447400 | 77.82 | 0.17 | 0.22 | 77.39 | 77.86 | 77.15 | 30 |
| 1712361000 | 77.65 | 0.65 | 0.84 | 76.8 | 78.09 | 74.4 | 552 |
| 1712274600 | 77 | 0.2 | 0.26 | 76.8 | 78.81 | 74.97 | 766 |
| 1712188200 | 76.8 | -0.41 | -0.53 | 77.21 | 79.43 | 74.39 | 2041 |
| 1712101800 | 77.21 | -7.18 | -8.51 | 84.54 | 84.67 | 76.65 | 3837 |
| 1712015400 | 84.39 | -5.31 | -5.92 | 89.47 | 90.03 | 82.16 | 4055 |
| 1711929000 | 89.7 | 1.19 | 1.34 | 88.44 | 89.84 | 88.43 | 33 |
| 1711842600 | 88.51 | 0.76 | 0.87 | 87.1 | 91.22 | 87.1 | 2879 |
| 1711756200 | 87.75 | 0.32 | 0.37 | 87.1 | 87.75 | 86.93 | 88 |
| 1711669800 | 87.43 | 2.12 | 2.49 | 85.31 | 87.65 | 84.35 | 1489 |
| 1711583400 | 85.31 | -0.36 | -0.42 | 87.4 | 89.07 | 83.48 | 4688 |
| 1711497000 | 85.67 | 1.1 | 1.30 | 84.89 | 86.12 | 84.89 | 106 |
| 1711410600 | 84.57 | 0.15 | 0.18 | 84.93 | 86.64 | 84.36 | 13344 |
| 1711324200 | 84.42 | 1.15 | 1.38 | 82.86 | 84.82 | 82.86 | 192 |
| 1711237800 | 83.27 | -1.42 | -1.68 | 83.15 | 86.3 | 83.02 | 183 |
| 1711151400 | 84.69 | -1.57 | -1.82 | 86.3 | 86.76 | 84.69 | 114 |
| 1711065000 | 86.26 | 4.69 | 5.75 | 81.49 | 88.52 | 80.01 | 8945 |
| 1710978600 | 81.57 | 4.36 | 5.65 | 86.49 | 86.49 | 72.37 | 5635 |
| 1710892200 | 77.21 | -8.21 | -9.61 | 86.49 | 86.49 | 76.27 | 467 |
| 1710805800 | 85.42 | -0.69 | -0.80 | 85.39 | 85.91 | 83.6 | 201 |
| 1710719400 | 86.11 | 2.83 | 3.40 | 84.04 | 87.16 | 79.04 | 4699 |
| 1710633000 | 83.28 | -6.28 | -7.01 | 89.32 | 90.97 | 79.19 | 7963 |
| 1710546600 | 89.56 | -6.74 | -7.00 | 98.45 | 99.87 | 83.37 | 23180 |
| 1710460200 | 96.3 | -0.43 | -0.44 | 97.23 | 98.82 | 92.05 | 6042 |
| 1710373800 | 96.73 | -0.01 | -0.01 | 96.3 | 96.77 | 95.01 | 144 |
| 1710287400 | 96.74 | 1.09 | 1.14 | 95.91 | 97 | 95.65 | 390 |
| 1710201000 | 95.65 | -0.35 | -0.36 | 97 | 100.04 | 89.69 | 27707 |
| 1710114600 | 96 | -0.75 | -0.78 | 96.91 | 98.5 | 91.84 | 7029 |
| 1710028200 | 96.75 | 1.94 | 2.05 | 94.91 | 98.6 | 94.41 | 10348 |
| 1709941800 | 94.81 | 0.05 | 0.05 | 97.18 | 98.41 | 88.61 | 16542 |
| 1709855400 | 94.76 | 0.33 | 0.35 | 94.77 | 94.77 | 94.17 | 4 |
| 1709769000 | 94.43 | 3.68 | 4.06 | 90.37 | 99.59 | 88.72 | 24066 |
| 1709682600 | 90.75 | -19.31 | -17.54 | 106.25 | 110.88 | 80 | 30768 |
| 1709596200 | 110.06 | -4.07 | -3.57 | 110.39 | 111.42 | 107.28 | 3696 |
| 1709509800 | 114.13 | 6.13 | 5.68 | 106.25 | 115.09 | 106.25 | 317 |
| 1709423400 | 108 | 1.54 | 1.45 | 106.25 | 108 | 105.8 | 343 |
| 1709337000 | 106.46 | 1.1 | 1.04 | 107.25 | 107.26 | 103.27 | 4290 |
| 1709250600 | 105.36 | -2.66 | -2.46 | 102.72 | 108.27 | 101.3 | 9875 |
| 1709164200 | 108.02 | 0.77 | 0.72 | 107.25 | 108.48 | 106.76 | 212 |
| 1709077800 | 107.25 | 0.93 | 0.87 | 104.44 | 109.79 | 104.44 | 6171 |
| 1708991400 | 106.32 | 0.19 | 0.18 | 106.36 | 106.95 | 106.27 | 39 |
| 1708905000 | 106.13 | 1.72 | 1.65 | 106.36 | 106.36 | 105.68 | 116 |
| 1708818600 | 104.41 | -0.58 | -0.55 | 104.44 | 107.42 | 104.33 | 388 |
| 1708732200 | 104.99 | 0.49 | 0.47 | 104.44 | 105.5 | 103.97 | 70 |
| 1708645800 | 104.5 | -8.53 | -7.55 | 116.02 | 116.02 | 103.97 | 5851 |
| 1708559400 | 113.03 | -4.61 | -3.92 | 116.02 | 116.02 | 113.03 | 398 |
| 1708473000 | 117.64 | 1.36 | 1.17 | 116.02 | 118.82 | 116.02 | 161 |
| 1708386600 | 116.28 | 1.17 | 1.02 | 116.31 | 116.92 | 115.94 | 5 |
| 1708300200 | 115.11 | -1.1 | -0.95 | 115.82 | 116.55 | 115.11 | 37 |
| 1708213800 | 116.21 | -1.46 | -1.24 | 117.66 | 119.47 | 112 | 4347 |
| 1708127400 | 117.67 | -4.32 | -3.54 | 122.4 | 123.74 | 114.39 | 6101 |
| 1708041000 | 121.99 | 6.46 | 5.59 | 115.53 | 128.06 | 114.71 | 12453 |
| 1707954600 | 115.53 | 3 | 2.67 | 112.59 | 116.5 | 110.98 | 2566 |
| 1707868200 | 112.53 | 1.93 | 1.75 | 108.74 | 122.3 | 108.4 | 10944 |
| 1707781800 | 110.6 | 1.17 | 1.07 | 108.89 | 111.18 | 108.89 | 27 |
| 1707695400 | 109.43 | 0.71 | 0.65 | 108.74 | 109.43 | 108.37 | 5 |
| 1707609000 | 108.72 | 1.1 | 1.02 | 106.57 | 111.9 | 106.09 | 5629 |
| 1707522600 | 107.62 | 0.52 | 0.49 | 106.57 | 108.25 | 106.57 | 70 |
| 1707436200 | 107.1 | 3.64 | 3.52 | 103.29 | 108.11 | 103.29 | 5715 |
| 1707349800 | 103.46 | 0.34 | 0.33 | 103.29 | 103.59 | 103.07 | 268 |
| 1707263400 | 103.12 | -0.57 | -0.55 | 99.53 | 108.66 | 99.53 | 10605 |
| 1707177000 | 103.69 | 4.2 | 4.22 | 99.52 | 103.69 | 98.48 | 1161 |
| 1707090600 | 99.49 | -6.75 | -6.35 | 106.5 | 106.6 | 98.93 | 5037 |
| 1707004200 | 106.24 | 1.66 | 1.59 | 104.86 | 106.82 | 103.93 | 3390 |
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
