We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1716335820 | 70257.7 | -992.3 | -1.39 | 71151 | 71801.3 | 69743 | 0 |
| 1716249480 | 71250 | 5 | 7.69 | 66800 | 71250 | 65650 | 2 |
| 1716163080 | 66160.3 | -739.7 | -1.11 | 67090 | 67554.1 | 66160.3 | 0 |
| 1716076680 | 66900 | -100 | -0.15 | 67000 | 67230 | 66900 | 0 |
| 1715990280 | 67000 | 2 | 3.40 | 65700 | 67183 | 65700 | 0 |
| 1715903820 | 64800 | -1 | -2.26 | 66500 | 66500 | 64800 | 0 |
| 1715817480 | 66300 | 4 | 7.63 | 62198 | 66300 | 62198 | 2 |
| 1715731020 | 61598.5 | -1 | -1.76 | 62500 | 62500 | 61250 | 0 |
| 1715644680 | 62700 | 1 | 2.28 | 61080.9 | 63499.9 | 61080.9 | 0 |
| 1715558280 | 61300 | 0 | 0.00 | 61300 | 61300 | 61300 | 0 |
| 1715471880 | 61300 | 800 | 1.32 | 61300 | 61300 | 61300 | 0 |
| 1715385480 | 60500 | -2 | -3.97 | 62805.1 | 63300 | 60500 | 0 |
| 1715299080 | 63000 | 2 | 3.28 | 61700 | 63000 | 61700 | 0 |
| 1715212680 | 61000 | -1 | -2.24 | 62500.2 | 62500.2 | 61000 | 0 |
| 1715126280 | 62400 | -600 | -0.95 | 63900 | 64200 | 62400 | 0 |
| 1715039880 | 63000 | -700 | -1.10 | 64355 | 65033 | 63000 | 0 |
| 1714953480 | 63700 | 148.6 | 0.23 | 63400 | 64420 | 63015.5 | 0 |
| 1714867020 | 63551.4 | 751.4 | 1.20 | 62902.6 | 64323.5 | 62902.6 | 0 |
| 1714780680 | 62800 | 3 | 5.55 | 59800 | 63000 | 59000 | 0 |
| 1714694280 | 59500 | 1 | 2.06 | 57120 | 59500 | 57120 | 0 |
| 1714607880 | 58300 | -2 | -3.70 | 60666 | 60666 | 56581.4 | 0 |
| 1714521480 | 60541.7 | -3 | -5.35 | 64300 | 64369.4 | 59197.5 | 6 |
| 1714435080 | 63962.2 | 962.2 | 1.53 | 62809 | 64000 | 62000 | 0 |
| 1714348680 | 63000 | -293.4 | -0.46 | 63900 | 64200 | 63000 | 0 |
| 1714262280 | 63293.4 | -656.6 | -1.03 | 63464.7 | 63464.7 | 62539.7 | 0 |
| 1714175880 | 63950 | -1 | -1.77 | 64200 | 64251.5 | 63600 | 0 |
| 1714089480 | 65100 | 1 | 2.04 | 64000 | 65100 | 62809.7 | 0 |
| 1714003080 | 63800 | -2 | -3.46 | 66500 | 66500 | 63800 | 0 |
| 1713916680 | 66088.1 | -911.9 | -1.36 | 66512 | 67000 | 66000 | 0 |
| 1713830280 | 67000 | 2 | 3.36 | 65700 | 67000 | 65700 | 0 |
| 1713743880 | 64820 | 170 | 0.26 | 65350 | 65600 | 64253.4 | 0 |
| 1713657420 | 64650 | 950 | 1.49 | 64400 | 65327.9 | 64400 | 0 |
| 1713571080 | 63700 | 249 | 0.39 | 63200 | 65699.9 | 59850 | 0 |
| 1713484680 | 63451 | 1 | 3.17 | 61850 | 64000 | 61000 | 1 |
| 1713398280 | 61500 | -2 | -4.07 | 63443.8 | 63999.9 | 59899 | 1 |
| 1713311880 | 64106.7 | 1 | 2.00 | 63187.3 | 64106.7 | 61835.5 | 1 |
| 1713225420 | 62850 | -2 | -4.05 | 65969.5 | 66500 | 62850 | 1 |
| 1713139080 | 65500 | 700 | 1.08 | 63766 | 66149.1 | 62380 | 1 |
| 1713052620 | 64800 | -2 | -3.26 | 67127.6 | 68126 | 61500.1 | 4 |
| 1712966220 | 66986.7 | -2 | -4.22 | 70500 | 71000 | 65700 | 1 |
| 1712879880 | 69938.4 | -561.6 | -0.80 | 70766.8 | 71199 | 69800 | 1 |
| 1712793480 | 70500 | 1 | 2.17 | 68768 | 70500 | 67526.9 | 1 |
| 1712707080 | 69000 | -2 | -3.84 | 71238.1 | 71238.1 | 68550 | 1 |
| 1712620680 | 71757.2 | 2 | 4.00 | 69800 | 72500 | 69800 | 1 |
| 1712534280 | 69000 | -609.8 | -0.88 | 69366 | 70200 | 69000 | 0 |
| 1712447880 | 69609.8 | 1 | 2.82 | 68000 | 69609.8 | 67703.7 | 0 |
| 1712361480 | 67700 | -1 | -1.88 | 68700 | 69000 | 66100 | 0 |
| 1712275080 | 69000 | 3 | 4.57 | 66000 | 69100 | 65400 | 0 |
| 1712188680 | 65986.6 | 486.6 | 0.74 | 65200 | 66500 | 64576.1 | 0 |
| 1712102280 | 65500 | -4 | -5.76 | 69620 | 69620 | 64800 | 2 |
| 1712015880 | 69500 | -1 | -2.13 | 71300 | 71300 | 68437.3 | 0 |
| 1711929480 | 71012.5 | 1 | 1.75 | 69802.6 | 71012.5 | 69802.6 | 0 |
| 1711843080 | 69788 | 154.4 | 0.22 | 70100 | 70100 | 69788 | 0 |
| 1711756620 | 69633.6 | -1 | -1.82 | 70850 | 70850 | 69457 | 0 |
| 1711670280 | 70923.7 | 2 | 3.21 | 69648.7 | 71500 | 69648.7 | 0 |
| 1711583820 | 68720 | -1 | -2.11 | 70200 | 71553 | 68450 | 2 |
| 1711497420 | 70200 | 89 | 0.13 | 70300 | 71200 | 69506.7 | 0 |
| 1711411020 | 70111 | 2 | 3.87 | 67000 | 71000 | 67000 | 2 |
| 1711324680 | 67500 | 2 | 4.17 | 64000 | 67500 | 64000 | 0 |
| 1711238280 | 64800 | 2 | 3.68 | 64370 | 65885 | 64370 | 0 |
| 1711151820 | 62500 | -3 | -4.58 | 66300 | 66300 | 62500 | 2 |
| 1711065480 | 65500 | -2 | -3.28 | 67810.3 | 68075 | 65000 | 0 |
| 1710979080 | 67720 | 5 | 8.87 | 62000 | 68012.7 | 60933.5 | 11 |
| 1710892680 | 62200 | -5 | -8.25 | 67686.1 | 67686.1 | 61600 | 10 |
| 1710806280 | 67795.6 | -365.2 | -0.54 | 68014 | 68708.3 | 66697.5 | 3 |
| 1710719880 | 68160.8 | 2 | 4.22 | 65439.6 | 68999.9 | 64820 | 6 |
| 1710633420 | 65400 | -4 | -6.49 | 69806.4 | 69862.9 | 64982.4 | 4 |
| 1710547020 | 69935.4 | -1 | -2.29 | 71417.8 | 72499.9 | 65786.4 | 3 |
| 1710460620 | 71577.6 | -1 | -1.89 | 73044.6 | 73853.9 | 68700 | 5 |
| 1710374220 | 72955.7 | 1 | 2.04 | 71429.5 | 73673.5 | 71403.5 | 1 |
| 1710287820 | 71495.3 | -1 | -1.79 | 72286.5 | 72800 | 69000 | 2 |
| 1710201420 | 72799.8 | 4 | 5.87 | 68658.1 | 72799.9 | 68000 | 4 |
| 1710115080 | 68761.2 | 189.3 | 0.28 | 69000 | 69998.8 | 68400 | 0 |
| 1710028620 | 68571.9 | 151.9 | 0.22 | 68302.2 | 68990 | 68162.2 | 0 |
| 1709942280 | 68420 | 990.4 | 1.47 | 67088.2 | 69999 | 66500 | 5 |
| 1709855820 | 67429.6 | 1 | 1.55 | 66177.7 | 68040.8 | 65807.4 | 1 |
| 1709769480 | 66399.9 | 1 | 2.95 | 63464.3 | 67599.9 | 63078.3 | 5 |
| 1709683080 | 64499.9 | -3 | -5.38 | 68428 | 69000 | 59000.1 | 8 |
| 1709596680 | 68170 | 5 | 8.33 | 63155.5 | 68500 | 63155.5 | 3 |
| 1709510280 | 62929 | 874.4 | 1.41 | 61894.1 | 63247.8 | 61688.1 | 1 |
| 1709423880 | 62054.6 | -1 | -1.71 | 62362.2 | 63133 | 61800 | 0 |
| 1709337480 | 63133 | 1 | 2.82 | 61186.7 | 63133 | 60702.4 | 1 |
| 1709251080 | 61400 | -1 | -2.07 | 61741.4 | 63500 | 60500 | 2 |
| 1709164680 | 62699.9 | 5 | 9.90 | 56882.8 | 64000 | 56882.8 | 6 |
| 1709078280 | 57050 | 2 | 4.67 | 54572.1 | 57499 | 54494.5 | 1 |
| 1708991880 | 54507.2 | 2 | 5.27 | 51452.9 | 54855.6 | 51076 | 2 |
| 1708905480 | 51780.5 | 100.6 | 0.19 | 51680 | 52000 | 51663 | 0 |
| 1708819080 | 51679.9 | 665.1 | 1.30 | 51014.9 | 51679.9 | 50911.9 | 0 |
| 1708732620 | 51014.8 | -244.6 | -0.48 | 51296.4 | 51704.7 | 50600 | 1 |
| 1708646220 | 51259.4 | -560.3 | -1.08 | 51333.7 | 51999.9 | 51079.9 | 1 |
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
