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 | -42.18863329 | -57.095030893 | 73.89195282 | 73.97184354 | 25.35237641 | 731.40434286 | CX |
| 4 | -45.79860847 | -59.093508577 | 77.501928 | 79.13320779 | 25.35237641 | 447.56413929 | CX |
| 12 | 3.04917557 | 10.641307499 | 28.65414396 | 79.13320779 | 25.35237641 | 631.46792169 | CX |
| 26 | 6.58206553 | 26.2011821942 | 25.121254 | 79.13320779 | 22.22358476 | 726.87141803 | CX |
| 52 | -4.16602908 | -11.6144542386 | 35.86934861 | 79.13320779 | 19.5446784 | 566.78940451 | CX |
| 156 | -526.17018871 | -94.3171132772 | 557.87350824 | 557.87350824 | 19.5446784 | 745.54571512 | CX |
| 260 | -526.17018871 | -94.3171132772 | 557.87350824 | 557.87350824 | 19.5446784 | 745.54571512 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714780200 | 31.65494331 | 0.72 | 2.33 | 68.30615673 | 68.30615673 | 30.09101184 | 1829 |
| 1714693800 | 30.93525666 | 1.88 | 6.47 | 67.52858511 | 67.52858511 | 28.5816153 | 1220 |
| 1714607400 | 29.05556225 | 0.8 | 2.82 | 28.02518153 | 30.31482066 | 27.1351972 | 1074 |
| 1714521000 | 28.25858475 | 0.69 | 2.50 | 27.55960737 | 28.4503914 | 25.35237641 | 604 |
| 1714434600 | 27.57063603 | -0.45 | -1.60 | 73.752714 | 73.761387 | 27.01806084 | 198 |
| 1714348200 | 28.017836 | -0.05 | -0.19 | 28.10473765 | 73.898916 | 27.95265256 | 58 |
| 1714261800 | 28.07085193 | -0.16 | -0.57 | 73.89195282 | 73.97184354 | 27.33639414 | 133 |
| 1714175400 | 28.23098608 | -0.15 | -0.54 | 28.33376331 | 28.54908162 | 27.923322 | 126 |
| 1714089000 | 28.38521152 | 0.07 | 0.23 | 74.46186804 | 74.64365412 | 27.73463976 | 80 |
| 1714002600 | 28.31895507 | -0.22 | -0.76 | 28.6130396 | 29.54659566 | 27.9881378 | 210 |
| 1713916200 | 28.536307 | -0.78 | -2.67 | 77.686539 | 77.71008 | 28.38773169 | 224 |
| 1713829800 | 29.31820863 | -0.31 | -1.05 | 73.752714 | 73.761387 | 27.4652396 | 269 |
| 1713743400 | 29.6306579 | -0.27 | -0.91 | 29.8302641 | 30.2835386 | 28.97157255 | 537 |
| 1713657000 | 29.9029752 | 1.14 | 3.97 | 28.59445712 | 30.18332156 | 28.42370672 | 326 |
| 1713570600 | 28.76206782 | 0.17 | 0.59 | 73.752714 | 73.761387 | 27.4652396 | 164 |
| 1713484200 | 28.59427383 | 0.85 | 3.08 | 71.37981837 | 71.4548646 | 27.23156271 | 74 |
| 1713397800 | 27.73991458 | -0.28 | -1.01 | 28.01490878 | 28.47263356 | 26.9663758 | 218 |
| 1713311400 | 28.02206414 | -0.28 | -0.98 | 28.325292 | 74.32908441 | 27.38724642 | 117 |
| 1713225000 | 28.29944004 | -1.46 | -4.89 | 34.9326068 | 35.7295086 | 27.317463 | 597 |
| 1713138600 | 29.75503126 | -0.46 | -1.52 | 75.34491573 | 75.34491573 | 28.5978407 | 447 |
| 1713052200 | 30.2146201 | -1.74 | -5.46 | 31.48841409 | 33.17820516 | 27.18006312 | 1238 |
| 1712965800 | 31.9587937 | -3.9 | -10.88 | 35.892522 | 36.12306336 | 28.13194582 | 939 |
| 1712879400 | 35.8588134 | 0.99 | 2.84 | 34.9326068 | 35.92304895 | 34.583304 | 304 |
| 1712793000 | 34.86746718 | 1.32 | 3.93 | 33.456423 | 79.13320779 | 33.2119584 | 188 |
| 1712706600 | 33.54936356 | -2.3 | -6.41 | 36.05455322 | 36.09827493 | 33.26659776 | 255 |
| 1712620200 | 35.84645024 | -0.05 | -0.15 | 35.61232291 | 78.21606282 | 34.43472959 | 434 |
| 1712533800 | 35.901292 | 0.1 | 0.28 | 35.6767389 | 36.64477565 | 35.6262704 | 117 |
| 1712447400 | 35.80101294 | 0.71 | 2.02 | 77.501928 | 77.57115093 | 34.89660576 | 537 |
| 1712361000 | 35.09124736 | -0.48 | -1.36 | 35.61232291 | 78.21606282 | 34.43472959 | 150 |
| 1712274600 | 35.57434856 | -0.05 | -0.14 | 35.49287676 | 36.280244 | 34.940759 | 191 |
| 1712188200 | 35.62493792 | -0.47 | -1.31 | 36.01139118 | 36.9510778 | 35.06303482 | 108 |
| 1712101800 | 36.09624801 | -1.68 | -4.44 | 37.70368707 | 37.70368707 | 35.330383 | 392 |
| 1712015400 | 37.77405779 | -1.6 | -4.07 | 35.963844 | 38.5081459 | 34.6594833 | 2122 |
| 1711929000 | 39.37634324 | 0.67 | 1.74 | 38.76939 | 39.50966952 | 38.50257495 | 361 |
| 1711842600 | 38.70437302 | -0.37 | -0.96 | 39.16372842 | 40.9343634 | 38.50126 | 1077 |
| 1711756200 | 39.07849437 | 0.82 | 2.14 | 38.309232 | 39.23682252 | 37.5968508 | 162 |
| 1711669800 | 38.258424 | 0.11 | 0.29 | 38.26979772 | 39.211139 | 37.51428828 | 331 |
| 1711583400 | 38.14953579 | -1.38 | -3.50 | 39.54876775 | 40.76785716 | 37.69581992 | 517 |
| 1711497000 | 39.53198088 | 0.75 | 1.93 | 38.78816193 | 41.23603744 | 38.769885 | 371 |
| 1711410600 | 38.783754 | -0.55 | -1.41 | 35.963844 | 39.608745 | 34.6594833 | 1234 |
| 1711324200 | 39.33667224 | 2.18 | 5.87 | 37.125 | 39.34097616 | 36.98015 | 295 |
| 1711237800 | 37.154208 | -0.02 | -0.05 | 37.29066072 | 38.550736 | 36.6716832 | 80 |
| 1711151400 | 37.17120008 | -0.75 | -1.99 | 38.20351009 | 39.11567781 | 35.97270468 | 486 |
| 1711065000 | 37.9252405 | 0.78 | 2.10 | 37.15012975 | 38.19229381 | 36.379776 | 299 |
| 1710978600 | 37.14388496 | 2.14 | 6.12 | 34.99786801 | 37.84829466 | 34.0784 | 1532 |
| 1710892200 | 35.00267292 | -1.88 | -5.09 | 36.89706896 | 37.55984554 | 33.96837828 | 942 |
| 1710805800 | 36.88036864 | -1 | -2.63 | 35.963844 | 38.5081459 | 29.19189315 | 1499 |
| 1710719400 | 37.87748721 | 2.08 | 5.80 | 35.963844 | 38.6350393 | 34.6594833 | 951 |
| 1710633000 | 35.8023638 | -3.26 | -8.34 | 39.025543 | 39.2140452 | 35.11858224 | 495 |
| 1710546600 | 39.0598494 | -2.7 | -6.46 | 43.27690356 | 43.40679442 | 36.598158 | 1728 |
| 1710460200 | 41.75530974 | -1.56 | -3.61 | 43.27690356 | 43.40679442 | 40.07759358 | 355 |
| 1710373800 | 43.31702474 | 0.14 | 0.32 | 43.2619308 | 44.26825143 | 41.6274453 | 1053 |
| 1710287400 | 43.1798466 | -1.22 | -2.75 | 44.37836118 | 44.93419744 | 41.16820239 | 735 |
| 1710201000 | 44.4026607 | -0.03 | -0.07 | 50.58928535 | 50.58928535 | 43.36881966 | 1600 |
| 1710114600 | 44.4334176 | -3.19 | -6.69 | 47.62086109 | 77.53829265 | 43.1862223 | 429 |
| 1710028200 | 47.61999355 | 0.09 | 0.19 | 47.5596843 | 47.76204181 | 47.307565 | 0 |
| 1709941800 | 47.531274 | -3.2 | -6.31 | 50.58928535 | 50.58928535 | 46.40184 | 679 |
| 1709855400 | 50.73436892 | 3.83 | 8.16 | 47.294676 | 54.665388 | 47.09204507 | 2282 |
| 1709769000 | 46.90873973 | 2.19 | 4.89 | 44.22275628 | 48.485927 | 42.4434462 | 760 |
| 1709682600 | 44.72352387 | -2.25 | -4.79 | 46.93403792 | 48.47466 | 38.899808 | 1885 |
| 1709596200 | 46.97592006 | 0.5 | 1.07 | 36.65914374 | 48.93592 | 36.65914374 | 1520 |
| 1709509800 | 46.48 | -3.03 | -6.12 | 48.9918 | 49.49824 | 44.46027152 | 662 |
| 1709423400 | 49.5074446 | 13.18 | 36.28 | 36.2339523 | 50.64724198 | 36.18023383 | 2166 |
| 1709337000 | 36.3264678 | 0.47 | 1.30 | 35.71050904 | 36.72545748 | 34.108104 | 532 |
| 1709250600 | 35.85918072 | -1.1 | -2.98 | 36.65914374 | 37.554548 | 35.0085528 | 586 |
| 1709164200 | 36.95916318 | 0.61 | 1.68 | 36.26433 | 37.90757073 | 35.73638754 | 1510 |
| 1709077800 | 36.34853176 | 0.94 | 2.65 | 35.3734946 | 36.83755 | 34.84934128 | 429 |
| 1708991400 | 35.41059168 | 0.4 | 1.13 | 31.07011002 | 35.93645328 | 29.19189315 | 718 |
| 1708905000 | 35.01530052 | 3.3 | 10.40 | 32.2910721 | 35.2297215 | 31.56739911 | 780 |
| 1708818600 | 31.71550608 | 2.16 | 7.29 | 29.50067868 | 32.08654848 | 29.29367 | 635 |
| 1708732200 | 29.5597292 | -0.33 | -1.09 | 29.8673991 | 30.130167 | 29.1462 | 121 |
| 1708645800 | 29.88602776 | -0.51 | -1.68 | 30.33273462 | 30.636595 | 29.648322 | 218 |
| 1708559400 | 30.39523434 | -0.67 | -2.16 | 31.07011002 | 31.5935451 | 29.61184814 | 389 |
| 1708473000 | 31.06574442 | -1.16 | -3.61 | 32.25363471 | 32.53888188 | 30.2858112 | 249 |
| 1708386600 | 32.22957936 | 0.38 | 1.20 | 31.6279248 | 32.80008868 | 30.94307106 | 501 |
| 1708300200 | 31.84816518 | 1.01 | 3.29 | 30.82542 | 32.10297208 | 30.5466282 | 236 |
| 1708213800 | 30.83334042 | -0.37 | -1.19 | 31.23561495 | 31.4028954 | 30.221 | 179 |
| 1708127400 | 31.20343576 | -0.41 | -1.28 | 31.6279248 | 31.94699664 | 30.720019 | 295 |
| 1708041000 | 31.60883935 | 0.29 | 0.92 | 31.34304072 | 31.8087002 | 31.0392175 | 771 |
| 1707954600 | 31.3197516 | 0.04 | 0.13 | 57.48310764 | 57.48310764 | 30.54681903 | 297 |
| 1707868200 | 31.27813602 | 1.04 | 3.43 | 30.28419355 | 32.3582947 | 29.98864701 | 649 |
| 1707781800 | 30.24220616 | 1.58 | 5.50 | 28.67686922 | 30.59807513 | 28.01920184 | 421 |
| 1707695400 | 28.6660059 | -0.11 | -0.38 | 28.63602525 | 28.97411472 | 28.2183616 | 761 |
| 1707609000 | 28.7745103 | 0.17 | 0.61 | 28.65414396 | 29.30183693 | 28.120257 | 126 |
| 1707522600 | 28.60032825 | 0.38 | 1.34 | 28.27418869 | 29.16813208 | 28.17920864 | 253 |
| 1707436200 | 28.22226 | -0.16 | -0.57 | 28.377147 | 28.850145 | 28.11232045 | 245 |
| 1707349800 | 28.38294247 | 0.58 | 2.08 | 27.8197534 | 28.56794092 | 27.73954753 | 140 |
| 1707263400 | 27.80467972 | -0.48 | -1.71 | 28.2207179 | 28.5045284 | 27.77041 | 120 |
| 1707177000 | 28.28763184 | 0.29 | 1.05 | 28.67686922 | 28.72593242 | 27.88183552 | 78 |
| 1707090600 | 27.99313504 | -0.66 | -2.31 | 28.67686922 | 28.67686922 | 27.92506344 | 214 |
| 1707004200 | 28.65519137 | -0.21 | -0.73 | 28.89419452 | 29.58115719 | 28.4809525 | 110 |
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
