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 | 1395 | 36.7105263158 | 3800 | 6560 | 3575 | 36479.5864603 | CX |
| 4 | 1219 | 30.6589537223 | 3976 | 6560 | 3400 | 16097.9231735 | CX |
| 12 | -740 | -12.4684077506 | 5935 | 7700 | 3335 | 16443.7617861 | CX |
| 26 | 2789 | 115.918536991 | 2406 | 9635 | 2198 | 19848.0530749 | CX |
| 52 | 2050 | 65.1828298887 | 3145 | 9635 | 1690 | 15800.90226 | CX |
| 156 | -25685 | -83.1768134715 | 30880 | 33910 | 1690 | 16527.7165622 | CX |
| 260 | -3635 | -41.1664779162 | 8830 | 56550 | 1690 | 15488.3510507 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715644200 | 5620 | -485 | -7.94 | 6110 | 6200 | 5300 | 40106 |
| 1715557800 | 6105 | 675 | 12.43 | 5450 | 6560 | 5320 | 51687 |
| 1715471400 | 5430 | 315 | 6.16 | 5095 | 5915 | 5025 | 56157 |
| 1715385000 | 5115 | -350 | -6.40 | 5395 | 5680 | 4847 | 53666 |
| 1715298600 | 5465 | 641 | 13.29 | 4769 | 5975 | 4329 | 33756 |
| 1715212200 | 4824 | 1 | 31.91 | 3657 | 5845 | 3575 | 14334 |
| 1715125800 | 3657 | -164 | -4.29 | 3800 | 3856 | 3647 | 5646 |
| 1715039400 | 3821 | -90 | -2.30 | 3911 | 3991 | 3795 | 18855 |
| 1714953000 | 3911 | 71 | 1.85 | 3839 | 3940 | 3720 | 2370 |
| 1714866600 | 3840 | -10 | -0.26 | 3849 | 3885 | 3780 | 4237 |
| 1714780200 | 3850 | 215 | 5.91 | 3634 | 3867 | 3592 | 9704 |
| 1714693800 | 3635 | -31 | -0.85 | 3666 | 3695 | 3540 | 9501 |
| 1714607400 | 3666 | -41 | -1.11 | 3707 | 3758 | 3400 | 5652 |
| 1714521000 | 3707 | -214 | -5.46 | 3903 | 3980 | 3575 | 7325 |
| 1714434600 | 3921 | -88 | -2.20 | 3863 | 4067 | 3574 | 17962 |
| 1714348200 | 4009 | -87 | -2.12 | 4107 | 4231 | 4009 | 2628 |
| 1714261800 | 4096 | 108 | 2.71 | 4015 | 4130 | 3857 | 2552 |
| 1714175400 | 3988 | -119 | -2.90 | 4099 | 4104 | 3950 | 9128 |
| 1714089000 | 4107 | 76 | 1.89 | 4024 | 4200 | 3894 | 9034 |
| 1714002600 | 4031 | -241 | -5.64 | 4262 | 4371 | 3977 | 13193 |
| 1713916200 | 4272 | 78 | 1.86 | 4206 | 4478 | 4067 | 13970 |
| 1713829800 | 4194 | 71 | 1.72 | 3863 | 4260 | 3574 | 16444 |
| 1713743400 | 4123 | -106 | -2.51 | 4236 | 4270 | 4082 | 7954 |
| 1713657000 | 4229 | 344 | 8.85 | 3885 | 4254 | 3869 | 6914 |
| 1713570600 | 3885 | 22 | 0.57 | 3863 | 4039 | 3574 | 12768 |
| 1713484200 | 3863 | 37 | 0.97 | 3819 | 3915 | 3700 | 12579 |
| 1713397800 | 3826 | -200 | -4.97 | 3973 | 4015 | 3708 | 3388 |
| 1713311400 | 4026 | 50 | 1.26 | 3976 | 4045 | 3786 | 9215 |
| 1713225000 | 3976 | -58 | -1.44 | 3988 | 4158 | 3778 | 12505 |
| 1713138600 | 4034 | 299 | 8.01 | 3706 | 4079 | 3570 | 14709 |
| 1713052200 | 3735 | -571 | -13.26 | 4289 | 4299 | 3335 | 17033 |
| 1712965800 | 4306 | -804 | -15.73 | 5110 | 5205 | 4088 | 12509 |
| 1712879400 | 5110 | 15 | 0.29 | 5120 | 5215 | 5010 | 10672 |
| 1712793000 | 5095 | -225 | -4.23 | 5300 | 5330 | 5030 | 7887 |
| 1712706600 | 5320 | -385 | -6.75 | 5705 | 5755 | 5285 | 6231 |
| 1712620200 | 5705 | 175 | 3.16 | 5545 | 5735 | 5420 | 11583 |
| 1712533800 | 5530 | 50 | 0.91 | 5480 | 5625 | 5440 | 4346 |
| 1712447400 | 5480 | 10 | 0.18 | 5435 | 5520 | 5430 | 5880 |
| 1712361000 | 5470 | -15 | -0.27 | 5485 | 5520 | 5230 | 4052 |
| 1712274600 | 5485 | 25 | 0.46 | 5460 | 5625 | 5320 | 8218 |
| 1712188200 | 5460 | -130 | -2.33 | 5550 | 5735 | 5350 | 8888 |
| 1712101800 | 5590 | -440 | -7.30 | 6025 | 6050 | 5440 | 13540 |
| 1712015400 | 6030 | -215 | -3.44 | 6225 | 6300 | 5845 | 13542 |
| 1711929000 | 6245 | 260 | 4.34 | 6020 | 6320 | 6005 | 9226 |
| 1711842600 | 5985 | -215 | -3.47 | 6165 | 6215 | 5955 | 11495 |
| 1711756200 | 6200 | 60 | 0.98 | 6125 | 6260 | 5995 | 17662 |
| 1711669800 | 6140 | -25 | -0.41 | 6165 | 6255 | 5975 | 23632 |
| 1711583400 | 6165 | 185 | 3.09 | 5990 | 7595 | 5975 | 27339 |
| 1711497000 | 5980 | 180 | 3.10 | 5815 | 6070 | 5800 | 10422 |
| 1711410600 | 5800 | 145 | 2.56 | 5645 | 5880 | 5620 | 21362 |
| 1711324200 | 5655 | 130 | 2.35 | 5495 | 5680 | 5440 | 5017 |
| 1711237800 | 5525 | -5 | -0.09 | 5545 | 5640 | 5435 | 8054 |
| 1711151400 | 5530 | -80 | -1.43 | 5590 | 5680 | 5320 | 10968 |
| 1711065000 | 5610 | -100 | -1.75 | 5725 | 5760 | 5450 | 18678 |
| 1710978600 | 5710 | 465 | 8.87 | 5245 | 5780 | 4974 | 8665 |
| 1710892200 | 5245 | -500 | -8.70 | 5725 | 5800 | 5060 | 13350 |
| 1710805800 | 5745 | -240 | -4.01 | 5975 | 6030 | 5620 | 30483 |
| 1710719400 | 5985 | 100 | 1.70 | 5915 | 6020 | 5535 | 8723 |
| 1710633000 | 5885 | -485 | -7.61 | 6370 | 6525 | 5710 | 14580 |
| 1710546600 | 6370 | -285 | -4.28 | 6675 | 6750 | 5800 | 31653 |
| 1710460200 | 6655 | -270 | -3.90 | 6940 | 6970 | 6355 | 14330 |
| 1710373800 | 6925 | -145 | -2.05 | 7055 | 7230 | 6795 | 16719 |
| 1710287400 | 7070 | 530 | 8.10 | 6505 | 7430 | 6395 | 17347 |
| 1710201000 | 6540 | -145 | -2.17 | 6730 | 6760 | 6315 | 32400 |
| 1710114600 | 6685 | -105 | -1.55 | 6780 | 6870 | 6475 | 18022 |
| 1710028200 | 6790 | 810 | 13.55 | 5990 | 7700 | 5945 | 22494 |
| 1709941800 | 5980 | 135 | 2.31 | 5875 | 6020 | 5705 | 14732 |
| 1709855400 | 5845 | 285 | 5.13 | 5590 | 5860 | 5495 | 19582 |
| 1709769000 | 5560 | 10 | 0.18 | 5505 | 5770 | 5265 | 18260 |
| 1709682600 | 5550 | -585 | -9.54 | 6130 | 6475 | 5085 | 18677 |
| 1709596200 | 6135 | 100 | 1.66 | 6065 | 6200 | 5820 | 33769 |
| 1709509800 | 6035 | -245 | -3.90 | 6260 | 6550 | 5830 | 21215 |
| 1709423400 | 6280 | 220 | 3.63 | 6160 | 6310 | 6060 | 18043 |
| 1709337000 | 6060 | 285 | 4.94 | 5790 | 6120 | 5790 | 18927 |
| 1709250600 | 5775 | -100 | -1.70 | 5855 | 6120 | 5695 | 22821 |
| 1709164200 | 5875 | 0 | 0.00 | 5860 | 6630 | 5485 | 24876 |
| 1709077800 | 5875 | 140 | 2.44 | 5745 | 5965 | 5670 | 15919 |
| 1708991400 | 5735 | 290 | 5.33 | 5460 | 5785 | 5395 | 30114 |
| 1708905000 | 5445 | -40 | -0.73 | 5505 | 5590 | 5360 | 18411 |
| 1708818600 | 5485 | 45 | 0.83 | 5430 | 5575 | 5275 | 21124 |
| 1708732200 | 5440 | 75 | 1.40 | 5380 | 5505 | 5305 | 12211 |
| 1708645800 | 5365 | -170 | -3.07 | 5515 | 5515 | 5325 | 23138 |
| 1708559400 | 5535 | 95 | 1.75 | 5400 | 5615 | 5280 | 23299 |
| 1708473000 | 5440 | -450 | -7.64 | 5935 | 6205 | 5320 | 31175 |
| 1708386600 | 5890 | 75 | 1.29 | 5820 | 5950 | 5725 | 38564 |
| 1708300200 | 5815 | 55 | 0.95 | 5755 | 5860 | 5665 | 28116 |
| 1708213800 | 5760 | -115 | -1.96 | 5870 | 5895 | 5550 | 26992 |
| 1708127400 | 5875 | -235 | -3.85 | 6130 | 6140 | 5785 | 32844 |
| 1708041000 | 6110 | -45 | -0.73 | 6205 | 6470 | 5945 | 39822 |
| 1707954600 | 6155 | 375 | 6.49 | 5785 | 6155 | 5685 | 46751 |
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
