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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | -1606.91787542 | -95.2293253529 | 1687.41915315 | 2052.90911267 | 28.49279743 | 2.01985998 | CX |
| 260 | -64.6275905 | -44.5311751468 | 145.12886823 | 5733.35619484 | 28.49279743 | 9.99108256 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 77.71098086 | -1.78 | -2.24 | 79.44231288 | 79.76744313 | 77.12677088 | 0 |
| 1715644200 | 79.49245735 | 0.51 | 0.65 | 78.53243347 | 80.6967333 | 78.27901521 | 0 |
| 1715557800 | 78.98130731 | 0.54 | 0.69 | 78.53243347 | 79.52696537 | 78.27901521 | 0 |
| 1715471400 | 78.43861479 | -0.03 | -0.03 | 78.55292261 | 79.29376664 | 77.89430471 | 0 |
| 1715385000 | 78.46449581 | -3.35 | -4.10 | 81.68155982 | 82.29084203 | 77.65355736 | 0 |
| 1715298600 | 81.81743514 | 1.67 | 2.09 | 80.20822915 | 82.41997751 | 79.59948613 | 0 |
| 1715212200 | 80.14541377 | -1.22 | -1.50 | 81.21219684 | 81.88914712 | 79.25117081 | 0 |
| 1715125800 | 81.36829171 | -1.36 | -1.64 | 82.72165308 | 84.36428872 | 81.10004577 | 0 |
| 1715039400 | 82.72839293 | -1.81 | -2.14 | 80.59159168 | 86.44905834 | 79.82270988 | 0 |
| 1714953000 | 84.53440247 | 0.51 | 0.60 | 84.00626802 | 85.46180548 | 82.90794247 | 0 |
| 1714866600 | 84.0289139 | 0.31 | 0.37 | 83.61886158 | 85.35801183 | 83.47921194 | 0 |
| 1714780200 | 83.71780254 | 3.12 | 3.88 | 80.59159168 | 84.25564237 | 79.82270988 | 0 |
| 1714693800 | 80.59347884 | 0.27 | 0.33 | 80.23303179 | 81.21516237 | 78.07223668 | 0 |
| 1714607400 | 80.32469372 | -1.14 | -1.40 | 81.18173273 | 81.40468688 | 75.86884574 | 0 |
| 1714521000 | 81.46237998 | -5.22 | -6.02 | 86.50001159 | 87.58782298 | 78.66156895 | 0 |
| 1714434600 | 86.68333544 | -1.35 | -1.53 | 82.53994679 | 87.14703695 | 77.40472219 | 0 |
| 1714348200 | 88.03454007 | 0.32 | 0.37 | 87.71426252 | 90.23442629 | 87.57515206 | 0 |
| 1714261800 | 87.71156658 | 3.37 | 4.00 | 84.4268345 | 88.42599041 | 83.04624414 | 0 |
| 1714175400 | 84.34002526 | -0.78 | -0.91 | 85.06280651 | 85.3507328 | 83.6757459 | 0 |
| 1714089000 | 85.11834285 | 0.6 | 0.71 | 84.64116165 | 85.97969536 | 82.83218658 | 0 |
| 1714002600 | 84.51499171 | -2.27 | -2.62 | 86.87366874 | 88.74896391 | 83.68356412 | 0 |
| 1713916200 | 86.78470275 | 0.48 | 0.56 | 86.26384734 | 87.96363687 | 85.05337072 | 0 |
| 1713829800 | 86.29970332 | 1.44 | 1.69 | 82.53994679 | 87.0788297 | 77.40472219 | 0 |
| 1713743400 | 84.86222865 | -0.1 | -0.12 | 84.91345149 | 86.17326378 | 84.10655695 | 0 |
| 1713657000 | 84.96575271 | 2.24 | 2.71 | 82.36201482 | 85.49954863 | 81.44863069 | 0 |
| 1713570600 | 82.7211139 | 0.04 | 0.05 | 82.53994679 | 84.19956684 | 77.40472219 | 0 |
| 1713484200 | 82.68256197 | 2.27 | 2.83 | 80.59401802 | 83.423406 | 79.72646485 | 0 |
| 1713397800 | 80.40880702 | -2.77 | -3.33 | 83.11579937 | 84.10089548 | 78.89234133 | 0 |
| 1713311400 | 83.17564921 | -0.44 | -0.53 | 83.4897261 | 84.22922217 | 80.87709162 | 0 |
| 1713225000 | 83.61993996 | -1.61 | -1.88 | 84.86573337 | 88.22433418 | 81.89076468 | 0 |
| 1713138600 | 85.22591082 | 3.58 | 4.39 | 81.0943843 | 85.49927903 | 78.58042119 | 0 |
| 1713052200 | 81.64354708 | -5.8 | -6.63 | 87.03785142 | 88.94549786 | 77.88729527 | 0 |
| 1712965800 | 87.44035511 | -7.11 | -7.52 | 94.45869311 | 95.7761985 | 84.42279059 | 0 |
| 1712879400 | 94.55359017 | -0.88 | -0.93 | 95.32813344 | 97.48515424 | 93.74022537 | 0 |
| 1712793000 | 95.43839735 | 0.83 | 0.88 | 94.50479367 | 95.89859413 | 92.13317613 | 0 |
| 1712706600 | 94.60616098 | -4.99 | -5.01 | 99.69852015 | 100.40593455 | 93.35335812 | 0 |
| 1712620200 | 99.59310894 | 6.44 | 6.92 | 89.78986595 | 100.40162105 | 86.84940529 | 0 |
| 1712533800 | 93.15035392 | 2.5 | 2.76 | 90.441744 | 93.22125711 | 90.22121619 | 0 |
| 1712447400 | 90.65283603 | 1 | 1.12 | 89.34099211 | 91.50178722 | 89.32185094 | 0 |
| 1712361000 | 89.64994672 | -0.06 | -0.07 | 89.78986595 | 90.21690269 | 86.84940529 | 0 |
| 1712274600 | 89.71357088 | 0.26 | 0.29 | 89.10455826 | 92.83546824 | 87.76332861 | 0 |
| 1712188200 | 89.45610871 | 1.09 | 1.23 | 88.60527036 | 90.77873638 | 86.51942235 | 0 |
| 1712101800 | 88.36560138 | -6.39 | -6.74 | 94.52716996 | 94.52716996 | 86.79279057 | 0 |
| 1712015400 | 94.75605519 | -3.44 | -3.51 | 98.25807995 | 98.25807995 | 92.23750897 | 0 |
| 1711929000 | 98.19957807 | 3.63 | 3.83 | 94.57974077 | 98.49181786 | 94.57974077 | 0 |
| 1711842600 | 94.57300093 | -0.21 | -0.22 | 94.66439326 | 96.13529758 | 94.08665353 | 0 |
| 1711756200 | 94.78355376 | -1.31 | -1.36 | 96.03446946 | 96.56233432 | 93.65530329 | 0 |
| 1711669800 | 96.08919702 | 1.89 | 2.01 | 94.36271769 | 97.3584451 | 93.48141523 | 0 |
| 1711583400 | 94.19529987 | -2.49 | -2.58 | 96.71195893 | 98.80778191 | 93.35982838 | 0 |
| 1711497000 | 96.68904345 | 0.15 | 0.15 | 96.58390183 | 99.08869875 | 95.67995348 | 0 |
| 1711410600 | 96.54049721 | 3.37 | 3.62 | 94.54954626 | 98.37670126 | 92.5545514 | 0 |
| 1711324200 | 93.16922549 | 2.74 | 3.03 | 90.21420675 | 93.57118999 | 89.03769897 | 0 |
| 1711237800 | 90.43203862 | 1 | 1.12 | 89.74915727 | 92.24478801 | 88.2186727 | 0 |
| 1711151400 | 89.43265404 | -4.72 | -5.01 | 94.24679231 | 95.44783313 | 87.79298394 | 0 |
| 1711065000 | 94.15324322 | -0.67 | -0.71 | 94.54954626 | 96.63000238 | 91.97330695 | 0 |
| 1710978600 | 94.82453204 | 9.28 | 10.84 | 85.17576635 | 95.24941202 | 82.63026075 | 0 |
| 1710892200 | 85.54699716 | -9.47 | -9.97 | 94.8571529 | 95.32301116 | 85.05687545 | 0 |
| 1710805800 | 95.02106599 | -2.95 | -3.01 | 107.90037537 | 108.12386872 | 93.45499502 | 0 |
| 1710719400 | 97.96718813 | 3.07 | 3.24 | 95.68480617 | 99.10217845 | 92.29331491 | 0 |
| 1710633000 | 94.8970528 | -5.97 | -5.92 | 101.01171204 | 101.84583557 | 93.87933582 | 0 |
| 1710546600 | 100.8634354 | -3.86 | -3.69 | 107.90037537 | 108.12386872 | 96.77747025 | 0 |
| 1710460200 | 104.72294167 | -3.29 | -3.05 | 107.90037537 | 108.12386872 | 100.36064277 | 0 |
| 1710373800 | 108.01603116 | 0.89 | 0.83 | 107.2142589 | 109.96573424 | 106.27229781 | 0 |
| 1710287400 | 107.12178819 | -2.6 | -2.37 | 109.81988394 | 110.32833804 | 103.88046073 | 0 |
| 1710201000 | 109.71959501 | 4.97 | 4.75 | 103.07976685 | 110.26120916 | 101.9768582 | 0 |
| 1710114600 | 104.74612674 | -0.87 | -0.82 | 105.43547835 | 106.97863383 | 102.58047895 | 0 |
| 1710028200 | 105.61610626 | 0.66 | 0.63 | 104.93079857 | 106.50118303 | 104.65122969 | 0 |
| 1709941800 | 104.95398364 | 0.79 | 0.76 | 104.4608964 | 107.83216812 | 103.26389948 | 0 |
| 1709855400 | 104.16245595 | 1.37 | 1.33 | 103.07976685 | 106.2019338 | 100.88608128 | 0 |
| 1709769000 | 102.79157097 | 7.15 | 7.48 | 95.9705757 | 105.14323856 | 94.51800377 | 0 |
| 1709682600 | 95.64005358 | -2.27 | -2.32 | 97.96503138 | 103.01883863 | 87.46165303 | 0 |
| 1709596200 | 97.90868625 | 4 | 4.26 | 91.53629524 | 98.19202944 | 91.29770464 | 0 |
| 1709509800 | 93.90629521 | 1.65 | 1.79 | 92.22133334 | 94.14461622 | 90.92701302 | 0 |
| 1709423400 | 92.2585373 | -0.29 | -0.32 | 92.52893998 | 93.27544549 | 91.69535564 | 0 |
| 1709337000 | 92.55158587 | 2.09 | 2.31 | 90.12092726 | 93.00423402 | 90.12092726 | 0 |
| 1709250600 | 90.46196355 | -0.37 | -0.41 | 91.53629524 | 94.91215005 | 89.21185663 | 0 |
| 1709164200 | 90.8310376 | 3.45 | 3.94 | 87.47809826 | 93.98097272 | 87.15135045 | 0 |
| 1709077800 | 87.38508837 | 1.75 | 2.04 | 85.68934273 | 88.65811076 | 85.4170529 | 0 |
| 1708991400 | 85.6378503 | 1.7 | 2.03 | 81.15746928 | 86.21343328 | 77.62902431 | 0 |
| 1708905000 | 83.9364432 | 3.31 | 4.11 | 80.69053264 | 83.98281335 | 80.48968519 | 0 |
| 1708818600 | 80.62475173 | 1.78 | 2.26 | 78.77614636 | 80.96713598 | 78.37579942 | 0 |
| 1708732200 | 78.84004011 | -1.23 | -1.54 | 80.03029718 | 80.64227533 | 78.3766082 | 0 |
| 1708645800 | 80.0734322 | -0.21 | -0.26 | 79.80572546 | 81.66834972 | 78.40599393 | 0 |
| 1708559400 | 80.28021072 | -1 | -1.23 | 81.15746928 | 81.3550816 | 77.62902431 | 0 |
| 1708473000 | 81.28336963 | 1.85 | 2.32 | 79.42586766 | 81.75947245 | 77.59262914 | 0 |
| 1708386600 | 79.43799938 | 1.98 | 2.55 | 65.28728516 | 80.4271394 | 65.22581775 | 0 |
| 1708300200 | 77.46187609 | 2.3 | 3.05 | 75.12018348 | 78.06576643 | 74.59798009 | 0 |
| 1708213800 | 75.16601444 | -0.6 | -0.80 | 75.56096951 | 75.59682549 | 73.44142226 | 0 |
| 1708127400 | 75.76855681 | -0.43 | -0.57 | 76.219857 | 77.08363585 | 74.46992299 | 0 |
| 1708041000 | 76.20179421 | 1.11 | 1.48 | 74.87997531 | 77.27693468 | 74.55187954 | 0 |
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
