We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -317.7 | -30.285986654 | 1049 | 1085 | 655.4 | 9730586.42631 | CX |
| 4 | -1004.7 | -57.8744239631 | 1736 | 1903 | 655.4 | 9601372.59981 | CX |
| 12 | 316.3 | 76.2168674699 | 415 | 2096 | 385 | 9556351.09004 | CX |
| 26 | 434.7 | 146.561024949 | 296.6 | 2096 | 275 | 10988595.8161 | CX |
| 52 | 343.3 | 88.4793814433 | 388 | 2096 | 210 | 8076750.33374 | CX |
| 156 | -2048.7 | -73.6942446043 | 2780 | 2805 | 193 | 5985838.09383 | CX |
| 260 | 371.3 | 103.138888889 | 360 | 3220 | 115 | 4036784.53683 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713225000 | 735 | -27.8 | -3.64 | 752 | 787.6 | 710 | 8003475 |
| 1713138600 | 762.8 | 47.5 | 6.64 | 712.8 | 767.8 | 678 | 11367634 |
| 1713052200 | 715.3 | -96.3 | -11.87 | 811.3 | 811.3 | 655.4 | 9718348 |
| 1712965800 | 811.6 | -107.2 | -11.67 | 915 | 922.8 | 763.3 | 9379785 |
| 1712879400 | 918.8 | -25.5 | -2.70 | 940 | 942.5 | 913.6 | 7994686 |
| 1712793000 | 944.3 | -38.1 | -3.88 | 970 | 984 | 915 | 9334744 |
| 1712706600 | 982.4 | -65.6 | -6.26 | 1049 | 1085 | 967.9 | 12315430 |
| 1712620200 | 1048 | 56.2 | 5.67 | 986.3 | 1080 | 971.6 | 15133203 |
| 1712533800 | 991.8 | 34.5 | 3.60 | 955 | 1012 | 950.1 | 11835937 |
| 1712447400 | 957.3 | 7.1 | 0.75 | 947 | 966.7 | 936.6 | 7536522 |
| 1712361000 | 950.2 | -32.7 | -3.33 | 975.8 | 977 | 931.9 | 8447034 |
| 1712274600 | 982.9 | 38.2 | 4.04 | 943.1 | 987.4 | 921.2 | 11595423 |
| 1712188200 | 944.7 | -16.8 | -1.75 | 959.5 | 979.2 | 913.5 | 11777528 |
| 1712101800 | 961.5 | -59.5 | -5.83 | 1038 | 1050 | 951.4 | 10944173 |
| 1712015400 | 1021 | -51 | -4.76 | 1065 | 1067 | 995.1 | 11200871 |
| 1711929000 | 1072 | -37 | -3.34 | 1093 | 1106 | 1034 | 10033179 |
| 1711842600 | 1109 | -120 | -9.76 | 1217 | 1219 | 1053 | 10268900 |
| 1711756200 | 1229 | -268 | -17.90 | 1490 | 1517 | 1221 | 8894013 |
| 1711669800 | 1497 | -41 | -2.67 | 1539 | 1591 | 1465 | 6724202 |
| 1711583400 | 1538 | 44 | 2.95 | 1490 | 1633 | 1477 | 8266120 |
| 1711497000 | 1494 | 73 | 5.14 | 1445 | 1545 | 1414 | 8466803 |
| 1711410600 | 1421 | 94 | 7.08 | 1312 | 1480 | 1299 | 13987525 |
| 1711324200 | 1327 | 83 | 6.67 | 1240 | 1332 | 1217 | 7505525 |
| 1711237800 | 1244 | -47 | -3.64 | 1289 | 1289 | 1240 | 6950369 |
| 1711151400 | 1291 | 22 | 1.73 | 1271 | 1409 | 1249 | 9274692 |
| 1711065000 | 1269 | -506 | -28.51 | 1771 | 1798 | 1241 | 7622942 |
| 1710978600 | 1775 | 69 | 4.04 | 1707 | 1903 | 1665 | 7387288 |
| 1710892200 | 1706 | -25 | -1.44 | 1736 | 1843 | 1624 | 6872069 |
| 1710805800 | 1731 | -185 | -9.66 | 1893 | 1952 | 1691 | 5394367 |
| 1710719400 | 1916 | -81 | -4.06 | 2013 | 2096 | 1862 | 7167041 |
| 1710633000 | 1997 | 57 | 2.94 | 1935 | 2048 | 1558 | 8063064 |
| 1710546600 | 1940 | -10 | -0.51 | 1911 | 2006 | 1726 | 15116190 |
| 1710460200 | 1950 | 411 | 26.71 | 1588 | 2067 | 1483 | 8828729 |
| 1710373800 | 1539 | 200 | 14.94 | 1319 | 1545 | 1292 | 9234515 |
| 1710287400 | 1339 | 191 | 16.64 | 1148 | 1485 | 1126 | 11588819 |
| 1710201000 | 1148 | 15 | 1.32 | 1106 | 1501 | 1100 | 13363352 |
| 1710114600 | 1133 | 322 | 39.70 | 811 | 1173 | 795.9 | 15101355 |
| 1710028200 | 811 | 17 | 2.14 | 774 | 850 | 760 | 159552 |
| 1709941800 | 794 | 68 | 9.37 | 723.5 | 819.4 | 702.3 | 14412804 |
| 1709855400 | 726 | -20.6 | -2.76 | 744.2 | 807.4 | 705 | 13260966 |
| 1709769000 | 746.6 | 159.9 | 27.25 | 581.2 | 747 | 546.8 | 18858322 |
| 1709682600 | 586.7 | -30.5 | -4.94 | 619.4 | 663.4 | 533.8 | 19413772 |
| 1709596200 | 617.2 | 32.2 | 5.50 | 585 | 632 | 577 | 18364902 |
| 1709509800 | 585 | -17 | -2.82 | 595 | 602 | 535.9 | 9866575 |
| 1709423400 | 602 | 28.6 | 4.99 | 589 | 609.3 | 570.2 | 12650798 |
| 1709337000 | 573.4 | 37.9 | 7.08 | 538.4 | 574.3 | 534.3 | 12318091 |
| 1709250600 | 535.5 | 16.4 | 3.16 | 516.1 | 548.5 | 509.1 | 14146146 |
| 1709164200 | 519.1 | -5.8 | -1.10 | 522.5 | 548 | 483.5 | 12349197 |
| 1709077800 | 524.9 | 13.9 | 2.72 | 510 | 527.5 | 504.2 | 8127247 |
| 1708991400 | 511 | 1.9 | 0.37 | 514 | 514.5 | 483.9 | 7469929 |
| 1708905000 | 509.1 | 10.1 | 2.02 | 499 | 513 | 488.8 | 6155274 |
| 1708818600 | 499 | 8.5 | 1.73 | 490.5 | 524.5 | 478.5 | 10888416 |
| 1708732200 | 490.5 | -1.9 | -0.39 | 493.9 | 509 | 480.8 | 7336627 |
| 1708645800 | 492.4 | 1 | 0.20 | 492 | 502 | 478.1 | 5897382 |
| 1708559400 | 491.4 | -16.7 | -3.29 | 508.6 | 511.4 | 471 | 9189615 |
| 1708473000 | 508.1 | 3 | 0.59 | 507 | 514.5 | 482.1 | 11103264 |
| 1708386600 | 505.1 | 16.3 | 3.33 | 493.6 | 508.5 | 485 | 10536747 |
| 1708300200 | 488.8 | 13 | 2.73 | 473.9 | 491.9 | 468.9 | 7194413 |
| 1708213800 | 475.8 | -0.2 | -0.04 | 474.7 | 482.9 | 454 | 6683389 |
| 1708127400 | 476 | 8.7 | 1.86 | 467.4 | 484 | 460 | 7738059 |
| 1708041000 | 467.3 | 17.4 | 3.87 | 452.1 | 469.7 | 450.6 | 8828718 |
| 1707954600 | 449.9 | 9 | 2.04 | 440.4 | 454 | 435.8 | 4981869 |
| 1707868200 | 440.9 | 0.9 | 0.20 | 441.5 | 446 | 430 | 5342519 |
| 1707781800 | 440 | 8.2 | 1.90 | 431 | 441.6 | 424 | 3450906 |
| 1707695400 | 431.8 | 0.9 | 0.21 | 430.7 | 442 | 428.6 | 6013525 |
| 1707609000 | 430.9 | -5.7 | -1.31 | 437.4 | 440.3 | 426.1 | 2271732 |
| 1707522600 | 436.6 | 3.2 | 0.74 | 431.9 | 440.1 | 429.9 | 3771378 |
| 1707436200 | 433.4 | -0.9 | -0.21 | 434.3 | 439.3 | 429 | 3590501 |
| 1707349800 | 434.3 | 1.6 | 0.37 | 433.2 | 436.5 | 424 | 2944252 |
| 1707263400 | 432.7 | 1.5 | 0.35 | 432.4 | 434.3 | 426 | 1906701 |
| 1707177000 | 431.2 | 1.9 | 0.44 | 430.8 | 434.5 | 420.5 | 11736401 |
| 1707090600 | 429.3 | -8.1 | -1.85 | 437.2 | 439 | 429.1 | 2410281 |
| 1707004200 | 437.4 | -4.6 | -1.04 | 442.3 | 446.8 | 434.6 | 2246150 |
| 1706917800 | 442 | 3 | 0.68 | 439 | 443.8 | 434.9 | 3781713 |
| 1706831400 | 439 | 2.7 | 0.62 | 437.7 | 440 | 425 | 4857650 |
| 1706745000 | 436.3 | -16.7 | -3.69 | 454.7 | 467 | 434.3 | 11383553 |
| 1706658600 | 453 | -21.5 | -4.53 | 469.6 | 470.5 | 451.5 | 16480723 |
| 1706572200 | 474.5 | -4.3 | -0.90 | 475.1 | 481 | 460 | 15486835 |
| 1706485800 | 478.8 | -53.2 | -10.00 | 532 | 561 | 475.3 | 22053322 |
| 1706399400 | 532 | 56 | 11.76 | 479 | 563 | 471 | 24888617 |
| 1706313000 | 476 | 58 | 13.88 | 419 | 523 | 413 | 28528682 |
| 1706226600 | 418 | 1 | 0.24 | 417 | 428 | 409 | 3601633 |
| 1706140200 | 417 | 11 | 2.71 | 407 | 418 | 398 | 2207477 |
| 1706053800 | 406 | -8 | -1.93 | 415 | 422 | 385 | 3150971 |
| 1705967400 | 414 | -28 | -6.33 | 440 | 443 | 411 | 3208268 |
| 1705881000 | 442 | -10 | -2.21 | 453 | 453 | 440 | 3688298 |
| 1705794600 | 452 | 12 | 2.73 | 438 | 454 | 431 | 1989744 |
| 1705708200 | 440 | 0 | 0.00 | 441 | 445 | 417 | 2818217 |
| 1705621800 | 440 | -21 | -4.56 | 461 | 466 | 434 | 3903621 |
| 1705535400 | 461 | -3 | -0.65 | 464 | 467 | 454 | 3221603 |
| 1705449000 | 464 | 0 | 0.00 | 466 | 472 | 454 | 2483993 |
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
