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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348620 | 516853 | 2 | 0.40 | 514651 | 532000 | 513885 | 3367 |
| 1714262280 | 514776 | 19 | 3.90 | 495814 | 519447 | 486600 | 2373 |
| 1714175880 | 495445 | 4 | 0.82 | 491600 | 498875 | 485759 | 2735 |
| 1714089420 | 491396 | 3 | 0.62 | 488242 | 496649 | 479049 | 2737 |
| 1714003080 | 488379 | -10 | -2.11 | 499098 | 510938 | 483501 | 3896 |
| 1713916620 | 498898 | 2 | 0.43 | 496113 | 505500 | 489436 | 2053 |
| 1713830280 | 496765 | 9 | 1.94 | 487443 | 501398 | 484525 | 3277 |
| 1713743820 | 487294 | -1 | -0.35 | 487000 | 495019 | 482500 | 2092 |
| 1713657480 | 488999 | 15 | 3.23 | 472393 | 490961 | 467570 | 1761 |
| 1713571080 | 473712 | -1 | -0.22 | 474396 | 483333 | 441700 | 5227 |
| 1713484620 | 474738 | 12 | 2.68 | 461375 | 479180 | 457400 | 4353 |
| 1713398280 | 462357 | -16 | -3.47 | 478380 | 484703 | 451886 | 4611 |
| 1713311880 | 478976 | -2 | -0.47 | 480713 | 488249 | 465000 | 4551 |
| 1713225480 | 481223 | -4 | -1.00 | 484705 | 506468 | 472239 | 6124 |
| 1713139020 | 486087 | 17 | 3.73 | 470612 | 488268 | 450822 | 5471 |
| 1713052680 | 468587 | -31 | -6.34 | 498490 | 507825 | 440542 | 6952 |
| 1712966280 | 500317 | -37 | -6.95 | 537658 | 545000 | 485010 | 4997 |
| 1712879880 | 537689 | -4 | -0.81 | 541707 | 554600 | 533100 | 3483 |
| 1712793480 | 542066 | 8 | 1.69 | 532128 | 544600 | 521000 | 4254 |
| 1712707020 | 533071 | -26 | -4.79 | 560515 | 565000 | 523844 | 4344 |
| 1712620680 | 559908 | 35 | 6.77 | 523734 | 564728 | 518155 | 5830 |
| 1712534280 | 524397 | 15 | 3.04 | 508686 | 525000 | 507200 | 1997 |
| 1712447880 | 508937 | 5 | 1.04 | 503785 | 515947 | 502375 | 1487 |
| 1712361420 | 503712 | -1 | -0.20 | 503825 | 508000 | 487956 | 3817 |
| 1712275080 | 504739 | 1 | 0.23 | 502810 | 522662 | 494531 | 3346 |
| 1712188680 | 503583 | 4 | 0.91 | 499800 | 511664 | 488001 | 3527 |
| 1712102280 | 499054 | -33 | -6.26 | 532414 | 532951 | 488491 | 5816 |
| 1712015880 | 532394 | -19 | -3.60 | 551586 | 552006 | 520251 | 3608 |
| 1711929420 | 552293 | 20 | 3.81 | 531941 | 553350 | 531775 | 2046 |
| 1711843080 | 532026 | -1 | -0.29 | 533265 | 541000 | 529159 | 1290 |
| 1711756680 | 533585 | -6 | -1.13 | 539708 | 543500 | 527101 | 2348 |
| 1711670280 | 539671 | 9 | 1.79 | 530300 | 546243 | 525965 | 3452 |
| 1711583820 | 530158 | -13 | -2.57 | 544121 | 554500 | 523757 | 4232 |
| 1711497480 | 544139 | 1 | 0.22 | 542724 | 556999 | 537048 | 3840 |
| 1711411080 | 542925 | 20 | 3.89 | 521000 | 553999 | 517458 | 5040 |
| 1711324680 | 522572 | 17 | 3.38 | 505384 | 524671 | 500126 | 3193 |
| 1711238220 | 505464 | -1 | -0.25 | 505660 | 519000 | 496648 | 3050 |
| 1711151880 | 506738 | -23 | -4.39 | 529878 | 537468 | 493543 | 5212 |
| 1711065480 | 529998 | 1 | 0.00 | 528902 | 543388 | 517323 | 6500 |
| 1710979080 | 529997 | 52 | 11.05 | 479573 | 533800 | 463351 | 9304 |
| 1710892680 | 477259 | -47 | -9.08 | 525301 | 529087 | 475347 | 7855 |
| 1710806280 | 524901 | -18 | -3.38 | 541908 | 543795 | 515151 | 4564 |
| 1710719880 | 543265 | 18 | 3.50 | 526334 | 548115 | 508500 | 4863 |
| 1710633420 | 524880 | -32 | -5.82 | 557400 | 563800 | 516911 | 3977 |
| 1710547080 | 557304 | -21 | -3.79 | 578866 | 585800 | 529158 | 9139 |
| 1710460680 | 579259 | -13 | -2.22 | 593222 | 593443 | 555355 | 6470 |
| 1710374220 | 592402 | 3 | 0.68 | 587954 | 603000 | 583000 | 5507 |
| 1710287820 | 588413 | -8 | -1.38 | 596979 | 600000 | 567235 | 7132 |
| 1710201480 | 596633 | 25 | 4.49 | 570592 | 599000 | 551000 | 8500 |
| 1710115080 | 571007 | -5 | -1.01 | 576901 | 583900 | 559601 | 4889 |
| 1710028620 | 576827 | 2 | 0.51 | 573202 | 581267 | 572000 | 2071 |
| 1709942220 | 573875 | 265 | 0.05 | 573486 | 588774 | 563335 | 7769 |
| 1709855820 | 573610 | 2 | 0.47 | 571498 | 582650 | 556032 | 7843 |
| 1709769480 | 570948 | 36 | 6.89 | 536737 | 583715 | 525650 | 10000 |
| 1709683080 | 534144 | -11 | -2.10 | 545326 | 573500 | 484848 | 16670 |
| 1709596680 | 545590 | 21 | 4.12 | 523012 | 546769 | 515000 | 9651 |
| 1709510280 | 523999 | 10 | 1.96 | 513365 | 523999 | 505887 | 3972 |
| 1709423880 | 513921 | -1 | -0.33 | 515376 | 519900 | 510066 | 3108 |
| 1709337480 | 515600 | 13 | 2.72 | 502082 | 519467 | 501575 | 5507 |
| 1709251080 | 501960 | -8 | -1.68 | 510000 | 528158 | 495291 | 11617 |
| 1709164680 | 510559 | 22 | 4.52 | 488621 | 525444 | 485000 | 12779 |
| 1709078280 | 488469 | 10 | 2.10 | 478408 | 494719 | 477009 | 9200 |
| 1708991880 | 478445 | 10 | 2.26 | 467526 | 481600 | 457704 | 7697 |
| 1708905420 | 467854 | 17 | 3.90 | 450329 | 469200 | 449089 | 6374 |
| 1708819080 | 450311 | 9 | 2.21 | 440998 | 452010 | 438161 | 3183 |
| 1708732620 | 440578 | -6 | -1.56 | 447607 | 450789 | 437792 | 5227 |
| 1708646280 | 447576 | 755 | 0.17 | 446348 | 456000 | 437500 | 7888 |
| 1708559880 | 446821 | -4 | -1.09 | 451734 | 452494 | 431440 | 7847 |
| 1708473480 | 451760 | 9 | 2.07 | 442793 | 454310 | 433175 | 9577 |
| 1708387080 | 442593 | 10 | 2.42 | 432669 | 448625 | 428570 | 6413 |
| 1708300620 | 432139 | 13 | 3.13 | 418776 | 434609 | 416000 | 4058 |
| 1708214280 | 419010 | -3 | -0.73 | 421752 | 422245 | 409100 | 3492 |
| 1708127880 | 422107 | -1 | -0.26 | 423842 | 430000 | 415000 | 5290 |
| 1708041420 | 423187 | 4 | 1.19 | 417719 | 429814 | 415376 | 7888 |
| 1707955080 | 418213 | 20 | 5.21 | 397347 | 419461 | 394205 | 7256 |
| 1707868680 | 397503 | 2 | 0.52 | 397299 | 400161 | 388900 | 7231 |
| 1707782280 | 395435 | 21 | 5.76 | 373864 | 396468 | 368263 | 7656 |
| 1707695820 | 373913 | 1 | 0.42 | 372068 | 378416 | 371539 | 3897 |
| 1707609420 | 372340 | 1 | 0.35 | 371427 | 375382 | 369268 | 2880 |
| 1707523020 | 371036 | 9 | 2.77 | 361291 | 377000 | 361065 | 7418 |
| 1707436680 | 361050 | 2 | 0.66 | 359041 | 368000 | 358547 | 4400 |
| 1707350280 | 358700 | 7 | 2.25 | 351196 | 361767 | 348942 | 4901 |
| 1707263820 | 350812 | 8 | 2.51 | 342032 | 353543 | 341800 | 4460 |
| 1707177480 | 342219 | 2 | 0.63 | 339973 | 347072 | 337369 | 3427 |
| 1707091080 | 340080 | -266 | -0.08 | 340282 | 342958 | 337219 | 1680 |
| 1707004620 | 340346 | -2 | -0.59 | 342494 | 345716 | 340076 | 1614 |
| 1706918280 | 342356 | 4 | 1.46 | 337538 | 344591 | 336752 | 3635 |
| 1706831880 | 337437 | 1 | 0.38 | 336946 | 338661 | 329535 | 4794 |
| 1706745420 | 336159 | -9 | -2.79 | 346391 | 347278 | 332800 | 6494 |
| 1706659080 | 345821 | 4 | 1.21 | 340825 | 353300 | 339152 | 6219 |
| 1706572680 | 341692 | 7 | 2.15 | 333682 | 342101 | 331130 | 4335 |
| 1706486280 | 334507 | -1 | -0.50 | 335854 | 342031 | 331800 | 2721 |
| 1706399880 | 336185 | 279 | 0.08 | 335928 | 338292 | 333401 | 2163 |
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
