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 | 78 | 2.07612456747 | 3757 | 3884 | 3305 | 1701606.88153 | CX |
| 4 | -1550 | -28.7836583101 | 5385 | 6069 | 3200 | 2295006.19854 | CX |
| 12 | 1023 | 36.3798008535 | 2812 | 7142 | 2753 | 2050255.81609 | CX |
| 26 | 1450 | 60.7966457023 | 2385 | 7142 | 2310 | 2053589.87477 | CX |
| 52 | 1235 | 47.5 | 2600 | 7142 | 1655 | 2077280.37677 | CX |
| 156 | -18145 | -82.5523202912 | 21980 | 77860 | 1655 | 1280505.02559 | CX |
| 260 | 950 | 32.9289428076 | 2885 | 77860 | 610 | 849947.545178 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3396 | -65 | -1.88 | 3455 | 3559 | 3377 | 1204763 |
| 1714261800 | 3461 | 41 | 1.20 | 3423 | 3480 | 3305 | 1056784 |
| 1714175400 | 3420 | -74 | -2.12 | 3490 | 3505 | 3375 | 1151376 |
| 1714089000 | 3494 | -69 | -1.94 | 3550 | 3591 | 3426 | 1566194 |
| 1714002600 | 3563 | -198 | -5.26 | 3775 | 3837 | 3531 | 2147530 |
| 1713916200 | 3761 | -84 | -2.18 | 3828 | 3884 | 3692 | 1828729 |
| 1713829800 | 3845 | 86 | 2.29 | 3757 | 3879 | 3717 | 2955870 |
| 1713743400 | 3759 | -81 | -2.11 | 3818 | 3863 | 3698 | 2032783 |
| 1713657000 | 3840 | 181 | 4.95 | 3637 | 3880 | 3618 | 2246232 |
| 1713570600 | 3659 | -89 | -2.37 | 3719 | 3723 | 3415 | 3026036 |
| 1713484200 | 3748 | 67 | 1.82 | 3658 | 3882 | 3521 | 3396727 |
| 1713397800 | 3681 | 162 | 4.60 | 3495 | 3859 | 3445 | 2095799 |
| 1713311400 | 3519 | -71 | -1.98 | 3573 | 3606 | 3360 | 2243709 |
| 1713225000 | 3590 | -218 | -5.72 | 3776 | 3955 | 3440 | 3114234 |
| 1713138600 | 3808 | 228 | 6.37 | 3558 | 3968 | 3449 | 3021366 |
| 1713052200 | 3580 | -295 | -7.61 | 3855 | 4029 | 3200 | 3100371 |
| 1712965800 | 3875 | -572 | -12.86 | 4438 | 4490 | 3710 | 2033555 |
| 1712879400 | 4447 | -107 | -2.35 | 4537 | 4543 | 4374 | 1744618 |
| 1712793000 | 4554 | -68 | -1.47 | 4552 | 4608 | 4331 | 2204465 |
| 1712706600 | 4622 | 17 | 0.37 | 4607 | 5077 | 4500 | 2587231 |
| 1712620200 | 4605 | 134 | 3.00 | 4449 | 4634 | 4315 | 2480938 |
| 1712533800 | 4471 | 122 | 2.81 | 4340 | 4663 | 4316 | 2043806 |
| 1712447400 | 4349 | 9 | 0.21 | 4310 | 4396 | 4280 | 1586268 |
| 1712361000 | 4340 | -147 | -3.28 | 4472 | 4482 | 4217 | 2323035 |
| 1712274600 | 4487 | -106 | -2.31 | 4519 | 4577 | 4142 | 3155265 |
| 1712188200 | 4593 | -611 | -11.74 | 5144 | 5150 | 4506 | 2376357 |
| 1712101800 | 5204 | -629 | -10.78 | 5955 | 6053 | 5165 | 2636077 |
| 1712015400 | 5833 | 425 | 7.86 | 5385 | 6069 | 5376 | 2900043 |
| 1711929000 | 5408 | 33 | 0.61 | 5362 | 5470 | 5315 | 540319 |
| 1711842600 | 5375 | -160 | -2.89 | 5510 | 5545 | 5339 | 798544 |
| 1711756200 | 5535 | -51 | -0.91 | 5571 | 5682 | 5375 | 1171755 |
| 1711669800 | 5586 | 132 | 2.42 | 5447 | 5707 | 5281 | 1356532 |
| 1711583400 | 5454 | -290 | -5.05 | 5740 | 5780 | 5350 | 1641070 |
| 1711497000 | 5744 | 124 | 2.21 | 5629 | 5800 | 5599 | 1940920 |
| 1711410600 | 5620 | 251 | 4.67 | 5344 | 5745 | 5317 | 2835187 |
| 1711324200 | 5369 | 67 | 1.26 | 5294 | 5395 | 5205 | 1034151 |
| 1711237800 | 5302 | -100 | -1.85 | 5340 | 5503 | 5230 | 1501912 |
| 1711151400 | 5402 | 132 | 2.50 | 5250 | 5711 | 5068 | 2027372 |
| 1711065000 | 5270 | 102 | 1.97 | 5135 | 5455 | 4950 | 1942760 |
| 1710978600 | 5168 | 398 | 8.34 | 4809 | 5220 | 4538 | 2376612 |
| 1710892200 | 4770 | -529 | -9.98 | 5307 | 5328 | 4600 | 2252057 |
| 1710805800 | 5299 | -382 | -6.72 | 5671 | 5679 | 5228 | 4323411 |
| 1710719400 | 5681 | 166 | 3.01 | 5753 | 5964 | 5209 | 2361383 |
| 1710633000 | 5515 | -905 | -14.10 | 6255 | 6345 | 5387 | 2303670 |
| 1710546600 | 6420 | 190 | 3.05 | 6178 | 6753 | 5694 | 5694800 |
| 1710460200 | 6230 | -290 | -4.45 | 6431 | 7142 | 5915 | 2200141 |
| 1710373800 | 6520 | 1 | 30.32 | 5012 | 6730 | 4955 | 2358829 |
| 1710287400 | 5003 | 42 | 0.85 | 4969 | 5090 | 4724 | 1953484 |
| 1710201000 | 4961 | 200 | 4.20 | 4808 | 4990 | 4542 | 5703538 |
| 1710114600 | 4761 | 30 | 0.63 | 4838 | 5021 | 4650 | 1946492 |
| 1710028200 | 4731 | -3 | -0.06 | 4722 | 4800 | 4622 | 26631 |
| 1709941800 | 4734 | -12 | -0.25 | 4775 | 4827 | 4450 | 1922823 |
| 1709855400 | 4746 | 132 | 2.86 | 4638 | 4884 | 4503 | 2492730 |
| 1709769000 | 4614 | 132 | 2.95 | 4476 | 4693 | 4093 | 3355211 |
| 1709682600 | 4482 | -175 | -3.76 | 4628 | 5379 | 4077 | 3434581 |
| 1709596200 | 4657 | 325 | 7.50 | 4358 | 5104 | 4253 | 2517927 |
| 1709509800 | 4332 | 142 | 3.39 | 4138 | 4484 | 3630 | 2613903 |
| 1709423400 | 4190 | 277 | 7.08 | 3905 | 4240 | 3899 | 2924032 |
| 1709337000 | 3913 | 103 | 2.70 | 3799 | 3935 | 3788 | 2674048 |
| 1709250600 | 3810 | 151 | 4.13 | 3645 | 4000 | 3577 | 3187363 |
| 1709164200 | 3659 | -48 | -1.29 | 3764 | 3802 | 3475 | 2778603 |
| 1709077800 | 3707 | 232 | 6.68 | 3483 | 3821 | 3442 | 2479343 |
| 1708991400 | 3475 | 92 | 2.72 | 3379 | 3500 | 3305 | 1524235 |
| 1708905000 | 3383 | 35 | 1.05 | 3333 | 3416 | 3265 | 754456 |
| 1708818600 | 3348 | 28 | 0.84 | 3314 | 3457 | 3256 | 1745119 |
| 1708732200 | 3320 | 61 | 1.87 | 3260 | 3345 | 3169 | 1541200 |
| 1708645800 | 3259 | 96 | 3.04 | 3162 | 3326 | 3092 | 1125151 |
| 1708559400 | 3163 | -88 | -2.71 | 3254 | 3274 | 3070 | 1185468 |
| 1708473000 | 3251 | -63 | -1.90 | 3309 | 3322 | 3145 | 1281325 |
| 1708386600 | 3314 | 106 | 3.30 | 3209 | 3329 | 3204 | 1801659 |
| 1708300200 | 3208 | 33 | 1.04 | 3161 | 3229 | 3121 | 813213 |
| 1708213800 | 3175 | -42 | -1.31 | 3209 | 3280 | 3066 | 1363149 |
| 1708127400 | 3217 | 27 | 0.85 | 3191 | 3267 | 3157 | 1018719 |
| 1708041000 | 3190 | 123 | 4.01 | 3074 | 3206 | 3064 | 1411960 |
| 1707954600 | 3067 | 95 | 3.20 | 2970 | 3115 | 2949 | 1163843 |
| 1707868200 | 2972 | -21 | -0.70 | 2994 | 3031 | 2921 | 1087652 |
| 1707781800 | 2993 | 43 | 1.46 | 2951 | 3007 | 2882 | 1268669 |
| 1707695400 | 2950 | -16 | -0.54 | 2961 | 2998 | 2935 | 750140 |
| 1707609000 | 2966 | -24 | -0.80 | 2996 | 3020 | 2903 | 716716 |
| 1707522600 | 2990 | 33 | 1.12 | 2945 | 3046 | 2915 | 1581390 |
| 1707436200 | 2957 | 94 | 3.28 | 2863 | 2965 | 2851 | 801795 |
| 1707349800 | 2863 | 20 | 0.70 | 2838 | 2869 | 2797 | 590283 |
| 1707263400 | 2843 | 37 | 1.32 | 2804 | 2850 | 2779 | 579782 |
| 1707177000 | 2806 | -4 | -0.14 | 2812 | 2849 | 2753 | 3183224 |
| 1707090600 | 2810 | -50 | -1.75 | 2854 | 2871 | 2800 | 537001 |
| 1707004200 | 2860 | -14 | -0.49 | 2878 | 2890 | 2838 | 720363 |
| 1706917800 | 2874 | -41 | -1.41 | 2910 | 2933 | 2840 | 984474 |
| 1706831400 | 2915 | -11 | -0.38 | 2924 | 2930 | 2851 | 527387 |
| 1706745000 | 2926 | -78 | -2.60 | 3022 | 3022 | 2878 | 960629 |
| 1706658600 | 3004 | -70 | -2.28 | 3057 | 3078 | 3000 | 911229 |
| 1706572200 | 3074 | 50 | 1.65 | 3025 | 3086 | 2980 | 3510949 |
| 1706485800 | 3024 | -86 | -2.77 | 3100 | 3160 | 3000 | 660289 |
| 1706399400 | 3110 | 40 | 1.30 | 3085 | 3125 | 3025 | 594826 |
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
