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 |
|---|---|---|---|---|---|---|---|
| 1716681480 | 44640 | -1 | -2.47 | 45500 | 47120 | 44370 | 502 |
| 1716595080 | 45770 | 2 | 6.81 | 42850 | 45960 | 41940 | 772 |
| 1716508680 | 42850 | 220 | 0.52 | 42720 | 43860 | 40600 | 794 |
| 1716422280 | 42630 | -3 | -6.86 | 45710 | 45750 | 42430 | 640 |
| 1716335880 | 45770 | -270 | -0.59 | 46180 | 47320 | 44880 | 871 |
| 1716249480 | 46040 | 6 | 15.01 | 39930 | 46560 | 39640 | 1128 |
| 1716163080 | 40030 | -820 | -2.01 | 40860 | 42560 | 39800 | 857 |
| 1716076680 | 40850 | -470 | -1.14 | 41240 | 42150 | 40800 | 642 |
| 1715990280 | 41320 | -770 | -1.83 | 42090 | 42780 | 41150 | 1400 |
| 1715903880 | 42090 | -2 | -5.29 | 44420 | 44690 | 41400 | 1132 |
| 1715817480 | 44440 | 6 | 16.30 | 38280 | 44990 | 38220 | 2189 |
| 1715731080 | 38210 | -1 | -2.80 | 39650 | 41190 | 37180 | 2385 |
| 1715644680 | 39310 | -2 | -6.45 | 42130 | 42560 | 38050 | 3120 |
| 1715558280 | 42020 | 1 | 3.22 | 40610 | 45450 | 39970 | 6346 |
| 1715471880 | 40710 | 1 | 2.67 | 39790 | 41240 | 38370 | 5882 |
| 1715385480 | 39650 | 1 | 4.12 | 38150 | 47280 | 37800 | 3497 |
| 1715299080 | 38080 | 2 | 8.18 | 35200 | 38320 | 34900 | 708 |
| 1715212680 | 35200 | 550 | 1.59 | 34650 | 35800 | 33980 | 718 |
| 1715126280 | 34650 | -780 | -2.20 | 35430 | 35970 | 34650 | 573 |
| 1715039880 | 35430 | -870 | -2.40 | 36300 | 37820 | 35290 | 1108 |
| 1714953480 | 36300 | -380 | -1.04 | 36680 | 36680 | 35550 | 556 |
| 1714867080 | 36680 | -250 | -0.68 | 37060 | 37190 | 36080 | 338 |
| 1714780680 | 36930 | 1 | 5.18 | 34930 | 37170 | 34600 | 1142 |
| 1714694280 | 35110 | -480 | -1.35 | 35840 | 35840 | 33720 | 1213 |
| 1714607880 | 35590 | -490 | -1.36 | 36080 | 36320 | 33010 | 989 |
| 1714521480 | 36080 | -1 | -4.47 | 37670 | 37990 | 34760 | 395 |
| 1714435080 | 37770 | -710 | -1.85 | 38640 | 38660 | 36730 | 359 |
| 1714348680 | 38480 | -1 | -3.82 | 39720 | 40410 | 38250 | 197 |
| 1714262280 | 40010 | 1 | 4.03 | 38460 | 40200 | 37550 | 245 |
| 1714175880 | 38460 | -590 | -1.51 | 39050 | 39300 | 37800 | 496 |
| 1714089480 | 39050 | 340 | 0.88 | 38710 | 40210 | 38220 | 663 |
| 1714003080 | 38710 | -3 | -7.46 | 42030 | 42410 | 38430 | 534 |
| 1713916680 | 41830 | -1 | -4.39 | 43550 | 43870 | 41540 | 540 |
| 1713830280 | 43750 | 370 | 0.85 | 43380 | 44870 | 42940 | 579 |
| 1713743880 | 43380 | -1 | -2.36 | 43930 | 44690 | 42550 | 262 |
| 1713657480 | 44430 | 2 | 6.37 | 41770 | 44470 | 41170 | 461 |
| 1713571080 | 41770 | -1 | -2.41 | 42850 | 43740 | 40000 | 660 |
| 1713484680 | 42800 | 1 | 2.76 | 41650 | 43380 | 40880 | 757 |
| 1713398280 | 41650 | -950 | -2.23 | 42420 | 43220 | 40410 | 960 |
| 1713311880 | 42600 | 400 | 0.95 | 42200 | 45130 | 40080 | 1013 |
| 1713225480 | 42200 | 1 | 3.43 | 40360 | 43180 | 39410 | 1371 |
| 1713139080 | 40800 | 3 | 10.21 | 37610 | 41100 | 35350 | 1269 |
| 1713052680 | 37020 | -5 | -12.85 | 42180 | 43610 | 34570 | 1501 |
| 1712966280 | 42480 | -9 | -18.07 | 51850 | 52650 | 39400 | 1100 |
| 1712879880 | 51850 | -2 | -4.16 | 54100 | 54100 | 51400 | 665 |
| 1712793480 | 54100 | -1 | -1.90 | 55000 | 55650 | 52950 | 617 |
| 1712707080 | 55150 | -3 | -6.21 | 59050 | 59650 | 55100 | 758 |
| 1712620680 | 58800 | -250 | -0.42 | 59400 | 59500 | 53100 | 2021 |
| 1712534280 | 59050 | 650 | 1.11 | 58350 | 59550 | 57000 | 479 |
| 1712447880 | 58400 | 500 | 0.86 | 57900 | 58900 | 57700 | 225 |
| 1712361480 | 57900 | -1 | -2.03 | 59200 | 59200 | 56750 | 452 |
| 1712275080 | 59100 | 350 | 0.60 | 58500 | 60000 | 57600 | 799 |
| 1712188680 | 58750 | 500 | 0.86 | 58150 | 59300 | 56300 | 571 |
| 1712102280 | 58250 | -4 | -7.17 | 62750 | 62750 | 56750 | 1030 |
| 1712015880 | 62750 | -2 | -3.16 | 64850 | 64850 | 60850 | 738 |
| 1711929480 | 64800 | 350 | 0.54 | 63900 | 66000 | 63900 | 1321 |
| 1711843080 | 64450 | 50 | 0.08 | 63900 | 65000 | 63700 | 801 |
| 1711756680 | 64400 | -600 | -0.92 | 64850 | 65300 | 63650 | 643 |
| 1711670280 | 65000 | -300 | -0.46 | 65300 | 65500 | 64150 | 724 |
| 1711583880 | 65300 | -1 | -2.90 | 67500 | 68150 | 64450 | 1109 |
| 1711497480 | 67250 | -100 | -0.15 | 67100 | 68850 | 66000 | 837 |
| 1711411080 | 67350 | 950 | 1.43 | 66200 | 69150 | 66200 | 996 |
| 1711324680 | 66400 | 1 | 2.00 | 65100 | 66850 | 64350 | 560 |
| 1711238280 | 65100 | 250 | 0.39 | 65050 | 66750 | 64350 | 520 |
| 1711151820 | 64850 | -2 | -4.07 | 67850 | 68050 | 63700 | 497 |
| 1711065480 | 67600 | -2 | -3.77 | 69650 | 70650 | 66000 | 546 |
| 1710979080 | 70250 | 6 | 10.46 | 63200 | 70300 | 61400 | 1126 |
| 1710892680 | 63600 | -7 | -9.92 | 70500 | 71350 | 62500 | 716 |
| 1710806280 | 70600 | -3 | -4.72 | 73550 | 73750 | 69950 | 662 |
| 1710719880 | 74100 | 1 | 2.56 | 72250 | 75050 | 68700 | 599 |
| 1710633480 | 72250 | -5 | -6.53 | 77450 | 77900 | 70350 | 803 |
| 1710547080 | 77300 | -3 | -4.39 | 81600 | 81950 | 72650 | 908 |
| 1710460680 | 80850 | -5 | -6.15 | 86500 | 86600 | 77550 | 1154 |
| 1710374280 | 86150 | 3 | 3.86 | 82700 | 88050 | 81850 | 1988 |
| 1710287880 | 82950 | 1 | 2.34 | 82250 | 82950 | 77950 | 1667 |
| 1710201480 | 81050 | 4 | 5.47 | 77000 | 82200 | 74450 | 958 |
| 1710115080 | 76850 | -1 | -1.66 | 78750 | 79500 | 75150 | 751 |
| 1710028680 | 78150 | -1 | -1.39 | 78900 | 80450 | 77300 | 651 |
| 1709942280 | 79250 | -600 | -0.75 | 80100 | 82250 | 78850 | 896 |
| 1709855880 | 79850 | 4 | 6.47 | 75150 | 81350 | 73150 | 643 |
| 1709769480 | 75000 | 2 | 3.66 | 72350 | 76100 | 69000 | 1393 |
| 1709683080 | 72350 | -6 | -8.59 | 79150 | 82250 | 66700 | 1119 |
| 1709596680 | 79150 | -2 | -3.42 | 81950 | 83700 | 77200 | 816 |
| 1709510280 | 81950 | 400 | 0.49 | 81500 | 82650 | 75850 | 479 |
| 1709423880 | 81550 | 3 | 4.15 | 78300 | 81700 | 77250 | 503 |
| 1709337480 | 78300 | 6 | 8.52 | 72000 | 80800 | 71600 | 1184 |
| 1709251080 | 72150 | 550 | 0.77 | 71400 | 74300 | 69900 | 1180 |
| 1709164680 | 71600 | -50 | -0.07 | 71600 | 73950 | 67600 | 1050 |
| 1709078280 | 71650 | 650 | 0.92 | 70900 | 74000 | 69950 | 944 |
| 1708991880 | 71000 | -150 | -0.21 | 71250 | 72200 | 68500 | 722 |
| 1708905480 | 71150 | 1 | 1.79 | 69900 | 71650 | 68900 | 996 |
| 1708819080 | 69900 | 4 | 7.21 | 65200 | 71050 | 64100 | 2075 |
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
