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 |
|---|---|---|---|---|---|---|---|
| 1713398280 | 61277.37 | -2 | -3.97 | 63727.86 | 64499 | 59678.16 | 50464 |
| 1713311880 | 63812.1 | 416.09 | 0.66 | 63475.03 | 64365 | 61600 | 53290 |
| 1713225480 | 63396.01 | -2 | -3.45 | 65419.99 | 66867.07 | 62274.4 | 52152 |
| 1713139080 | 65663.68 | 1 | 2.96 | 64226.62 | 65840 | 62134 | 61010 |
| 1713052680 | 63774.26 | -3 | -5.03 | 67035.93 | 67929 | 60660.57 | 71173 |
| 1712966280 | 67155.18 | -2 | -4.08 | 70140.77 | 71227.46 | 65086.86 | 56017 |
| 1712879880 | 70013.88 | -554.13 | -0.79 | 70460 | 71305.89 | 69567.21 | 31767 |
| 1712793480 | 70568.01 | 1 | 2.06 | 69100.01 | 71172.08 | 67518 | 41893 |
| 1712707080 | 69142.8 | -2 | -3.46 | 71618.13 | 71758.19 | 68210 | 39196 |
| 1712620680 | 71620.01 | 2 | 3.26 | 69263.82 | 72797.99 | 69043.24 | 45636 |
| 1712534280 | 69360.38 | 476.51 | 0.69 | 68863.99 | 70326.29 | 68824 | 21409 |
| 1712447880 | 68883.87 | 1 | 1.58 | 67849.99 | 69692 | 67447.83 | 20068 |
| 1712361480 | 67812.43 | -673.56 | -0.98 | 68356 | 68756.67 | 65952.56 | 37742 |
| 1712275080 | 68485.99 | 2 | 3.85 | 66035.9 | 69309.91 | 65064.52 | 41336 |
| 1712188680 | 65950 | 526.54 | 0.80 | 65575.06 | 66903.63 | 64493.07 | 39777 |
| 1712102280 | 65423.46 | -4 | -6.09 | 69603.58 | 69620 | 64550 | 71605 |
| 1712015880 | 69666 | -1 | -2.33 | 71215.62 | 71236.5 | 68062.86 | 41192 |
| 1711929480 | 71326 | 1 | 2.46 | 69617.14 | 71366 | 69617.13 | 19306 |
| 1711843080 | 69614.98 | -235.56 | -0.34 | 69820 | 70321.1 | 69540 | 13541 |
| 1711756680 | 69850.54 | -877.88 | -1.24 | 70788 | 70916.16 | 69009 | 25382 |
| 1711670280 | 70728.42 | 1 | 1.78 | 69480 | 71552.06 | 68903.62 | 35323 |
| 1711583880 | 69491.99 | -492 | -0.70 | 70009.62 | 71769.54 | 68359.18 | 49027 |
| 1711497480 | 69983.99 | 66.77 | 0.10 | 69756.03 | 71561.1 | 69280 | 38804 |
| 1711411080 | 69917.22 | 2 | 4.01 | 66948 | 71150 | 66385.06 | 53046 |
| 1711324680 | 67220.29 | 3 | 4.93 | 64184.68 | 67628.69 | 63772.29 | 31191 |
| 1711238280 | 64059.84 | 272.67 | 0.43 | 63702 | 65999 | 63000 | 26194 |
| 1711151880 | 63787.17 | -1 | -2.62 | 65536.04 | 66649.62 | 62260 | 51208 |
| 1711065480 | 65504.44 | -2 | -3.52 | 67745.39 | 68240.47 | 64529.01 | 52980 |
| 1710979080 | 67892 | 5 | 9.54 | 62165.98 | 68100 | 60775 | 74735 |
| 1710892680 | 61978.98 | -5 | -8.27 | 67628 | 68124.11 | 61555 | 91247 |
| 1710806280 | 67567.71 | -839.94 | -1.23 | 68311.63 | 68956 | 66628.68 | 52501 |
| 1710719880 | 68407.65 | 3 | 4.67 | 65634 | 68904.4 | 64625.53 | 47250 |
| 1710633480 | 65353.29 | -4 | -5.81 | 69422.68 | 70043 | 64998.04 | 45413 |
| 1710547080 | 69383.75 | -3 | -5.01 | 71476.85 | 72419.71 | 65957.5 | 55526 |
| 1710460680 | 73039.86 | 0 | 0.00 | 73039.86 | 73039.86 | 73039.86 | 0 |
| 1710374280 | 73039.86 | 1 | 2.20 | 71418.76 | 73650.25 | 71333.31 | 52095 |
| 1710287880 | 71469.2 | -631.92 | -0.88 | 72200 | 73000 | 68893.19 | 58219 |
| 1710201480 | 72101.12 | 3 | 4.57 | 68875.72 | 72800 | 67584.2 | 72908 |
| 1710115080 | 68950.01 | 600.77 | 0.88 | 68342.01 | 69887.61 | 68094.76 | 37293 |
| 1710028680 | 68349.24 | 197.64 | 0.29 | 68110.01 | 68541.1 | 67861.1 | 19702 |
| 1709942280 | 68151.6 | 1 | 1.99 | 66827.6 | 69379 | 66150 | 56795 |
| 1709855880 | 66823.18 | 765.88 | 1.16 | 66032.63 | 67980 | 65551 | 52214 |
| 1709769480 | 66057.3 | 2 | 3.71 | 63849.99 | 67641.1 | 62779.14 | 73939 |
| 1709683080 | 63696.42 | -4 | -6.67 | 68142 | 69000 | 59850.98 | 93921 |
| 1709596680 | 68246.01 | 5 | 8.08 | 63076 | 68499 | 62778 | 79929 |
| 1709510280 | 63144.04 | 1 | 1.87 | 61913.72 | 63231.88 | 61408 | 27248 |
| 1709423880 | 61983.26 | -398.97 | -0.64 | 62361.06 | 62433.19 | 61561.12 | 25458 |
| 1709337480 | 62382.23 | 1 | 2.00 | 61194.96 | 63114.23 | 60777 | 47549 |
| 1709251080 | 61161.3 | -1 | -2.05 | 62301.51 | 63676.35 | 60364.7 | 77334 |
| 1709164680 | 62442.04 | 5 | 9.43 | 57068.42 | 64000 | 56691.85 | 106603 |
| 1709078280 | 57061.07 | 2 | 4.73 | 54532 | 57588.15 | 54450.13 | 66334 |
| 1708991880 | 54484.64 | 2 | 5.32 | 51734.99 | 54910 | 50901.44 | 51172 |
| 1708905480 | 51732.6 | 164.39 | 0.32 | 51570.5 | 51958.55 | 51279.8 | 18692 |
| 1708819080 | 51568.21 | 830.38 | 1.64 | 50760.82 | 51698 | 50585 | 16473 |
| 1708732680 | 50737.83 | -601.37 | -1.17 | 51315 | 51548.54 | 50521 | 30222 |
| 1708646280 | 51339.2 | -490 | -0.95 | 51808.9 | 52065.78 | 50940.78 | 35149 |
| 1708559880 | 51829.2 | -436.79 | -0.84 | 52250 | 52366.8 | 50625 | 42731 |
| 1708473480 | 52265.99 | 491.3 | 0.95 | 51778.31 | 52985 | 50760.37 | 47178 |
| 1708387080 | 51774.69 | -337.32 | -0.65 | 52122.03 | 52488.77 | 51677 | 29468 |
| 1708300680 | 52112.01 | 469.41 | 0.91 | 51636.52 | 52377 | 51163.28 | 21948 |
| 1708214280 | 51642.6 | -481.51 | -0.92 | 52157.15 | 52162.82 | 50625 | 25252 |
| 1708127880 | 52124.11 | 237.29 | 0.46 | 51906.08 | 52572.08 | 51566 | 37588 |
| 1708041480 | 51886.82 | 110.22 | 0.21 | 51789.85 | 52816.62 | 51314 | 53759 |
| 1707955080 | 51776.6 | 2 | 4.15 | 49669.53 | 52043.71 | 49225.01 | 56965 |
| 1707868680 | 49711.99 | -228.05 | -0.46 | 49923.5 | 50368.61 | 48300.95 | 54231 |
| 1707782280 | 49940.04 | 1 | 3.40 | 48271.1 | 50334.82 | 47710.01 | 58860 |
| 1707695880 | 48297.09 | 541.77 | 1.13 | 47711.26 | 48592.66 | 47557.16 | 29898 |
| 1707609480 | 47755.32 | 633.15 | 1.34 | 47182.64 | 48170 | 46800 | 24733 |
| 1707523080 | 47122.17 | 1 | 4.05 | 45326.68 | 48200 | 45242.12 | 73115 |
| 1707436680 | 45288.65 | 964.43 | 2.18 | 44392.27 | 45614.3 | 44331.1 | 45132 |
| 1707350280 | 44324.22 | 1 | 2.88 | 43096.62 | 44396.5 | 42788 | 34331 |
| 1707263880 | 43085.2 | 376.5 | 0.88 | 42702.98 | 43399.98 | 42574 | 24648 |
| 1707177480 | 42708.7 | 114.98 | 0.27 | 42580 | 43569.76 | 42258.1 | 29422 |
| 1707091080 | 42593.72 | -412.57 | -0.96 | 42993.37 | 43119.04 | 42222 | 17033 |
| 1707004680 | 43006.29 | -193.7 | -0.45 | 43180.55 | 43380.01 | 42880 | 11975 |
| 1706918280 | 43199.99 | 117.04 | 0.27 | 43093.18 | 43488 | 42546.79 | 29607 |
| 1706831880 | 43082.95 | 492.96 | 1.16 | 42653.69 | 43285.13 | 41884.28 | 35143 |
| 1706745480 | 42589.99 | -363.53 | -0.85 | 43082 | 43745.11 | 42276.84 | 39690 |
| 1706659080 | 42953.52 | -337.57 | -0.78 | 43257.56 | 43882.36 | 42683.99 | 37497 |
| 1706572680 | 43291.09 | 1 | 2.98 | 41943.55 | 43333 | 41804.88 | 31382 |
| 1706486280 | 42040 | -80.62 | -0.19 | 42134.65 | 42842.68 | 41620.81 | 27219 |
| 1706399880 | 42120.62 | 311.6 | 0.75 | 41803.18 | 42200 | 41394.34 | 16127 |
| 1706313480 | 41809.02 | 1 | 4.68 | 39946.87 | 42246.82 | 39822.52 | 47337 |
| 1706227080 | 39941.1 | -143.81 | -0.36 | 40050.14 | 40300.24 | 39550 | 30975 |
| 1706140680 | 40084.91 | 205.42 | 0.52 | 39930 | 40555 | 39484.19 | 39113 |
| 1706054280 | 39879.49 | 323.49 | 0.82 | 39578.03 | 40176.74 | 38555 | 57566 |
| 1705967880 | 39556 | -2 | -4.85 | 41608 | 41689.65 | 39431.58 | 55348 |
| 1705881480 | 41574.25 | -121.8 | -0.29 | 41680.36 | 41881.39 | 41500.98 | 11708 |
| 1705795080 | 41696.05 | 43.5 | 0.10 | 41656.22 | 41872.56 | 41456.3 | 15886 |
| 1705708680 | 41652.55 | 354.48 | 0.86 | 41244.44 | 42196.86 | 40280 | 39854 |
| 1705622280 | 41298.07 | -1 | -3.46 | 42755.28 | 42930 | 40683.28 | 43688 |
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
