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 | 185.604015 | 6.07108853147 | 3057.178528 | 3290.63322 | 3017.836724 | 400.965147 | CX |
| 4 | -265.427224 | -7.56588806339 | 3508.209767 | 3720.828238 | 2868.863072 | 900.31947662 | CX |
| 12 | 936.353209 | 40.5975242856 | 2306.429334 | 4086.660654 | 2191.827548 | 2419.17866311 | CX |
| 26 | 1440.873948 | 79.9637646437 | 1801.908595 | 4086.660654 | 1581.53376 | 2017.61454034 | CX |
| 52 | 1377.928783 | 73.8893747357 | 1864.85376 | 4086.660654 | 1523.377647 | 2699.99811338 | CX |
| 156 | 848.108191 | 35.4164310605 | 2394.674352 | 4524.319971 | 839.676804 | 2558.69092738 | CX |
| 260 | 1806.126518 | 125.717394183 | 1436.656025 | 4524.319971 | 839.676804 | 2531.13581805 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 3125.907272 | -31.37 | -0.99 | 3153.326868 | 3164.00046 | 3101.907738 | 853 |
| 1714089000 | 3157.28 | 23.01 | 0.73 | 3138.952084 | 3191.781384 | 3066.027792 | 8 |
| 1714002600 | 3134.27302 | -83.53 | -2.60 | 3221.423283 | 3290.63322 | 3103.128782 | 690 |
| 1713916200 | 3217.802364 | 17.66 | 0.55 | 3198.810069 | 3261.18859 | 3153.608052 | 351 |
| 1713829800 | 3200.13967 | 53.93 | 1.71 | 3057.178528 | 3228.062 | 3017.836724 | 346 |
| 1713743400 | 3146.20611 | -3.52 | -0.11 | 3151.884776 | 3194.492154 | 3117.87815 | 146 |
| 1713657000 | 3149.729028 | 84.44 | 2.75 | 3057.178528 | 3169.83429 | 3017.836724 | 410 |
| 1713570600 | 3065.29164 | 1.12 | 0.04 | 3064.395476 | 3120.70144 | 2868.863072 | 889 |
| 1713484200 | 3064.169763 | 84.56 | 2.84 | 2967.935888 | 3091.006149 | 2954.978124 | 615 |
| 1713397800 | 2979.60741 | -102.53 | -3.33 | 3060.8024 | 3116.42046 | 2923.706294 | 1098 |
| 1713311400 | 3082.13478 | -16.46 | -0.53 | 3086.650329 | 3121.1757 | 2994.560072 | 1274 |
| 1713225000 | 3098.5983 | -59.83 | -1.89 | 3144.76209 | 3269.872008 | 3034.52244 | 2974 |
| 1713138600 | 3158.424857 | 132.76 | 4.39 | 3005.01198 | 3166.137909 | 2911.85523 | 999 |
| 1713052200 | 3025.664449 | -216.12 | -6.67 | 3227.188608 | 3296.600608 | 2882.714346 | 2987 |
| 1712965800 | 3241.788295 | -263.37 | -7.51 | 3501.637756 | 3550.123173 | 3129.91426 | 1064 |
| 1712879400 | 3505.155644 | -30.68 | -0.87 | 3531.746812 | 3613.1072 | 3474.656037 | 399 |
| 1712793000 | 3535.831904 | 28.73 | 0.82 | 3503.34673 | 3556.257639 | 3415.087764 | 273 |
| 1712706600 | 3507.104474 | -183.39 | -4.97 | 3692.18304 | 3720.708346 | 3460.662356 | 1127 |
| 1712620200 | 3690.49581 | 238.74 | 6.92 | 3351.720734 | 3720.828238 | 3333.843072 | 866 |
| 1712533800 | 3451.75479 | 91.87 | 2.73 | 3351.720734 | 3454.38216 | 3333.843072 | 256 |
| 1712447400 | 3359.879944 | 37.84 | 1.14 | 3299.660187 | 3391.344752 | 3299.660187 | 485 |
| 1712361000 | 3322.04463 | -3.02 | -0.09 | 3327.895552 | 3343.0536 | 3219.234957 | 1810 |
| 1712274600 | 3325.067816 | 9.87 | 0.30 | 3301.83486 | 3440.775176 | 3251.809071 | 1025 |
| 1712188200 | 3315.193638 | 40.09 | 1.22 | 3285.634014 | 3364.209484 | 3206.6826 | 328 |
| 1712101800 | 3275.107816 | -235.8 | -6.72 | 3504.176232 | 3507.293388 | 3216.814488 | 1018 |
| 1712015400 | 3510.903753 | -128.32 | -3.53 | 3645.398934 | 3645.398934 | 3416.56011 | 1526 |
| 1711929000 | 3639.22175 | 134.75 | 3.85 | 3505.072593 | 3649.321326 | 3505.072593 | 395 |
| 1711842600 | 3504.47202 | -8.86 | -0.25 | 3508.209767 | 3562.720663 | 3487.148048 | 980 |
| 1711756200 | 3513.328947 | -48.75 | -1.37 | 3558.271591 | 3580.337292 | 3471.508242 | 512 |
| 1711669800 | 3562.081468 | 68.46 | 1.96 | 3499.829982 | 3609.13322 | 3466.449753 | 911 |
| 1711583400 | 3493.620603 | -92.49 | -2.58 | 3585.52634 | 3664.326988 | 3462.633702 | 855 |
| 1711497000 | 3586.111353 | 8.02 | 0.22 | 3580.062201 | 3673.274712 | 3548.685096 | 851 |
| 1711410600 | 3578.095232 | 124.26 | 3.60 | 3495.185826 | 3646.150744 | 3430.706823 | 1467 |
| 1711324200 | 3453.836454 | 101.8 | 3.04 | 3345.96537 | 3468.737508 | 3300.348138 | 339 |
| 1711237800 | 3352.031934 | 38.04 | 1.15 | 3325.388045 | 3420.935676 | 3268.680492 | 625 |
| 1711151400 | 3313.99269 | -174.23 | -4.99 | 3491.684944 | 3532.287011 | 3255.838702 | 2912 |
| 1711065000 | 3488.219108 | -24.17 | -0.69 | 3495.185826 | 3579.978864 | 3407.45614 | 1125 |
| 1710978600 | 3512.385766 | 341.74 | 10.78 | 3156.882472 | 3528.830316 | 3061.618511 | 3072 |
| 1710892200 | 3170.641456 | -352.9 | -10.02 | 3517.464444 | 3536.403996 | 3152.1605 | 4179 |
| 1710805800 | 3523.54262 | -105.25 | -2.90 | 3999.128136 | 4007.043105 | 3465.470047 | 2611 |
| 1710719400 | 3628.792568 | 113.37 | 3.22 | 3549.199752 | 3676.347598 | 3419.99658 | 1651 |
| 1710633000 | 3515.424 | -222.52 | -5.95 | 3743.437871 | 3773.97225 | 3481.55355 | 1664 |
| 1710546600 | 3737.942821 | -143.03 | -3.69 | 3999.128136 | 4007.043105 | 3588.673075 | 5750 |
| 1710460200 | 3880.973977 | -122.84 | -3.07 | 3999.128136 | 4007.043105 | 3721.543202 | 1516 |
| 1710373800 | 4003.815366 | 31.56 | 0.79 | 3975.686936 | 4073.948232 | 3936.02709 | 3193 |
| 1710287400 | 3972.257965 | -93.89 | -2.31 | 4069.863823 | 4086.660654 | 3849.752102 | 3447 |
| 1710201000 | 4066.147171 | 183.15 | 4.72 | 3868.5504 | 4086.21909 | 3826.51965 | 6756 |
| 1710114600 | 3882.998802 | -29.9 | -0.76 | 3906.59801 | 3964.568674 | 3801.956 | 4443 |
| 1710028200 | 3912.89888 | 24.53 | 0.63 | 3887.509384 | 3945.689484 | 3877.151828 | 0 |
| 1709941800 | 3888.368352 | 30.87 | 0.80 | 3868.5504 | 3995.40022 | 3826.51965 | 7203 |
| 1709855400 | 3857.498112 | 51.15 | 1.34 | 3817.020016 | 3929.087742 | 3734.291485 | 2447 |
| 1709769000 | 3806.348189 | 264.11 | 7.46 | 3554.48027 | 3894.989922 | 3500.330496 | 1863 |
| 1709682600 | 3542.23866 | -61.87 | -1.72 | 3628.71268 | 3815.52811 | 3239.00928 | 3846 |
| 1709596200 | 3604.109004 | 127.48 | 3.67 | 3378.702834 | 3637.120892 | 3369.896199 | 3320 |
| 1709509800 | 3476.631825 | 63.06 | 1.85 | 3413.9085 | 3480.824885 | 3368.692712 | 2014 |
| 1709423400 | 3413.574675 | -17.04 | -0.50 | 3425.638896 | 3454.615738 | 3395.257516 | 7932 |
| 1709337000 | 3430.617204 | 85.86 | 2.57 | 3335.151468 | 3445.781136 | 3335.151468 | 4812 |
| 1709250600 | 3344.752432 | -14.99 | -0.45 | 3378.702834 | 3509.526872 | 3300.016048 | 1725 |
| 1709164200 | 3359.746296 | 123.25 | 3.81 | 3239.942785 | 3474.167532 | 3224.879253 | 2860 |
| 1709077800 | 3236.49796 | 63.12 | 1.99 | 3174.963694 | 3284.633704 | 3165.20163 | 4082 |
| 1708991400 | 3173.37345 | 63.05 | 2.03 | 3006.145496 | 3194.7021 | 2876.312572 | 2542 |
| 1708905000 | 3110.32656 | 122.42 | 4.10 | 2990.346264 | 3112.04484 | 2982.902969 | 2552 |
| 1708818600 | 2987.90846 | 66.73 | 2.28 | 2918.815767 | 3000.59703 | 2903.982102 | 7578 |
| 1708732200 | 2921.18316 | -45.11 | -1.52 | 2964.690885 | 2987.361375 | 2904.012069 | 3276 |
| 1708645800 | 2966.288805 | -7.96 | -0.27 | 2956.667736 | 3025.371897 | 2905.10087 | 1323 |
| 1708559400 | 2974.246616 | -36.56 | -1.21 | 3006.145496 | 3013.465234 | 2876.312572 | 817 |
| 1708473000 | 3010.808958 | 68.06 | 2.31 | 2936.113158 | 3028.140965 | 2873.524992 | 11693 |
| 1708386600 | 2942.749446 | 74.35 | 2.59 | 2418.541803 | 2979.690076 | 2416.264767 | 6238 |
| 1708300200 | 2868.395424 | 84.74 | 3.04 | 2782.797654 | 2890.757344 | 2762.62272 | 714 |
| 1708213800 | 2783.659008 | -22.31 | -0.80 | 2798.285568 | 2802.23 | 2719.79136 | 472 |
| 1708127400 | 2805.973248 | -16.61 | -0.59 | 2823.251906 | 2854.961125 | 2758.15655 | 1579 |
| 1708041000 | 2822.582844 | 42.71 | 1.54 | 2774.454739 | 2862.12037 | 2762.851194 | 1782 |
| 1707954600 | 2779.86912 | 142.79 | 5.41 | 2635.17219 | 2783.4059 | 2617.50522 | 3256 |
| 1707868200 | 2637.076022 | -16.63 | -0.63 | 2668.807754 | 2683.892321 | 2589.205544 | 7001 |
| 1707781800 | 2653.70682 | 152.91 | 6.11 | 2418.541803 | 2659.528113 | 2416.264767 | 5320 |
| 1707695400 | 2500.793175 | 3.81 | 0.15 | 2498.419301 | 2536.284108 | 2492.725292 | 2396 |
| 1707609000 | 2496.980297 | 11.97 | 0.48 | 2489.798206 | 2517.366544 | 2472.936774 | 1048 |
| 1707522600 | 2485.013475 | 65.81 | 2.72 | 2418.541803 | 2522.14074 | 2416.264767 | 1449 |
| 1707436200 | 2419.200945 | -3.18 | -0.13 | 2423.058836 | 2460.596035 | 2407.698432 | 6681 |
| 1707349800 | 2422.379652 | 47.29 | 1.99 | 2374.519812 | 2440.518484 | 2353.696212 | 2945 |
| 1707263400 | 2375.085655 | 77.86 | 3.39 | 2294.942576 | 2389.970448 | 2294.842656 | 11949 |
| 1707177000 | 2297.220819 | 7.92 | 0.35 | 2215.048473 | 2330.887272 | 2191.827548 | 1288 |
| 1707090600 | 2289.303912 | -2.79 | -0.12 | 2294.132982 | 2308.722409 | 2269.267344 | 800 |
| 1707004200 | 2292.09441 | -14.11 | -0.61 | 2306.429334 | 2327.721474 | 2290.875264 | 871 |
| 1706917800 | 2306.20793 | 6.63 | 0.29 | 2298.639361 | 2322.657711 | 2281.881564 | 549 |
| 1706831400 | 2299.578515 | 14.87 | 0.65 | 2284.365888 | 2307.761144 | 2242.861338 | 429 |
| 1706745000 | 2284.705752 | -57.55 | -2.46 | 2346.515834 | 2348.190348 | 2266.816546 | 624 |
| 1706658600 | 2342.255751 | 27.6 | 1.19 | 2311.777552 | 2385.46786 | 2297.300712 | 2009 |
| 1706572200 | 2314.656976 | 56.48 | 2.50 | 2215.048473 | 2318.516204 | 2191.827548 | 412 |
| 1706485800 | 2258.172345 | -8.74 | -0.39 | 2265.853392 | 2304.659511 | 2243.422272 | 837 |
| 1706399400 | 2266.909723 | 0.14 | 0.01 | 2255.298246 | 2278.774154 | 2248.178976 | 237 |
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
