We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -4754.49 | -7.27687221636 | 65337 | 66588.53 | 56083 | 3644.97069638 | CX |
| 4 | 259.76 | 0.430616972867 | 60322.75 | 67150 | 56083 | 2416.29990143 | CX |
| 12 | 23739.5 | 64.4342033943 | 36843.01 | 67467.86 | 36740 | 2639.26973315 | CX |
| 26 | 33713.51 | 125.473631322 | 26869 | 67467.86 | 26711.91 | 2642.06891329 | CX |
| 52 | 32840.41 | 118.377520087 | 27742.1 | 67467.86 | 22782.25 | 2603.34775349 | CX |
| 156 | 13511.97 | 28.7057892261 | 47070.54 | 67467.86 | 15120 | 5231.78151753 | CX |
| 260 | 55885.01 | 1189.67557211 | 4697.5 | 67467.86 | 3550 | 6968.35414902 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713484200 | 59695.77 | 2 | 3.74 | 57520.45 | 60284.41 | 56896 | 1853 |
| 1713397800 | 57541.63 | -2 | -4.14 | 60032.54 | 60836 | 56083 | 3891 |
| 1713311400 | 60026.29 | 298.06 | 0.50 | 59758 | 60686.15 | 58001 | 3320 |
| 1713225000 | 59728.23 | -2 | -3.48 | 61655.03 | 62947.2 | 58625 | 3468 |
| 1713138600 | 61878.76 | 381.64 | 0.62 | 60811.07 | 63390 | 58923.37 | 3708 |
| 1713052200 | 61497.12 | -1 | -2.88 | 63292.61 | 64815 | 57500 | 5245 |
| 1712965800 | 63322.58 | -2 | -3.08 | 65337 | 66588.53 | 61200 | 4026 |
| 1712879400 | 65334.5 | -349.29 | -0.53 | 65595.11 | 66369 | 64830.81 | 1999 |
| 1712793000 | 65683.79 | 1 | 2.94 | 63726.52 | 66222 | 62314.29 | 2471 |
| 1712706600 | 63809.79 | -2 | -3.22 | 65667.76 | 66040 | 62871 | 2770 |
| 1712620200 | 65931.14 | 1 | 2.84 | 64020.38 | 67150 | 63765 | 3420 |
| 1712533800 | 64109.99 | 401.75 | 0.63 | 63667.34 | 64968.75 | 63502 | 1220 |
| 1712447400 | 63708.24 | 942.24 | 1.50 | 62667.59 | 64388 | 62283.52 | 556 |
| 1712361000 | 62766 | -421.12 | -0.67 | 63188.92 | 63503.99 | 61056 | 2146 |
| 1712274600 | 63187.12 | 2 | 3.40 | 60847.87 | 64000 | 60076 | 2117 |
| 1712188200 | 61109 | 213.49 | 0.35 | 60939.03 | 62014.4 | 60000 | 2332 |
| 1712101800 | 60895.51 | -4 | -6.40 | 64878.29 | 64923.1 | 60011.64 | 4544 |
| 1712015400 | 65059.21 | -974.43 | -1.48 | 65994 | 66130 | 63422.75 | 1887 |
| 1711929000 | 66033.64 | 1 | 2.18 | 64617 | 66163.26 | 64588.65 | 559 |
| 1711842600 | 64626.05 | -252.24 | -0.39 | 64913.84 | 65254.74 | 64531.79 | 674 |
| 1711756200 | 64878.29 | -682.41 | -1.04 | 65620 | 65784.03 | 63949 | 781 |
| 1711669800 | 65560.7 | 1 | 2.37 | 64211.07 | 66265.73 | 63636.15 | 1914 |
| 1711583400 | 64044.95 | -524.03 | -0.81 | 64583.69 | 66399.88 | 63188.14 | 2958 |
| 1711497000 | 64568.98 | 175.98 | 0.27 | 64325.31 | 65980.16 | 63868.7 | 1464 |
| 1711410600 | 64393 | 2 | 3.34 | 62094 | 65689.95 | 61356 | 4432 |
| 1711324200 | 62309.95 | 2 | 4.64 | 59339.3 | 62558.63 | 59058.7 | 947 |
| 1711237800 | 59547 | 815.38 | 1.39 | 59028.13 | 61175 | 58341.19 | 964 |
| 1711151400 | 58731.62 | -1 | -2.70 | 60322.75 | 61527.63 | 57683 | 1977 |
| 1711065000 | 60361.43 | -1 | -2.90 | 62014.02 | 62500 | 59452 | 3009 |
| 1710978600 | 62165.69 | 4 | 8.70 | 57224.92 | 62499 | 55885 | 5489 |
| 1710892200 | 57188.53 | -5 | -8.18 | 62303.28 | 62696.13 | 56617.26 | 4695 |
| 1710805800 | 62285.62 | -629.22 | -1.00 | 62724.49 | 63359.59 | 61175.19 | 1819 |
| 1710719400 | 62914.84 | 2 | 4.92 | 60224.21 | 63700 | 59050 | 3468 |
| 1710633000 | 59963.65 | -4 | -6.44 | 63977.81 | 64440.12 | 59335 | 3152 |
| 1710546600 | 64090.66 | -1 | -2.47 | 65737 | 66588.41 | 60003 | 8643 |
| 1710460200 | 65714.62 | -1 | -1.56 | 66738.76 | 67467.86 | 62942.02 | 2922 |
| 1710373800 | 66755.37 | 1 | 2.03 | 65349.87 | 67437.05 | 65228 | 2427 |
| 1710287400 | 65424.01 | 110.11 | 0.17 | 65421.38 | 66943.61 | 63048.37 | 3108 |
| 1710201000 | 65313.9 | 2 | 3.52 | 63021.13 | 66500 | 61332.21 | 9512 |
| 1710114600 | 63095.02 | 517.27 | 0.83 | 62576.69 | 63975.23 | 62279.24 | 2190 |
| 1710028200 | 62577.75 | 176.75 | 0.28 | 62496.3 | 62811.42 | 62108 | 1325 |
| 1709941800 | 62401 | 1 | 1.99 | 61186.18 | 64012 | 60384 | 4303 |
| 1709855400 | 61182.91 | 472.44 | 0.78 | 60547.88 | 62375 | 60133.38 | 2063 |
| 1709769000 | 60710.47 | 1 | 2.32 | 58742.81 | 62500 | 57909 | 4273 |
| 1709682600 | 59331.55 | -3 | -5.10 | 62673.41 | 63600 | 48500 | 10624 |
| 1709596200 | 62520.64 | 4 | 7.61 | 58229.56 | 63143.56 | 57439 | 4698 |
| 1709509800 | 58100 | 831.82 | 1.45 | 57175.71 | 58358.64 | 56600.03 | 1058 |
| 1709423400 | 57268.18 | -329.78 | -0.57 | 57520.84 | 57643.18 | 56803.07 | 830 |
| 1709337000 | 57597.96 | 802.34 | 1.41 | 56534.32 | 58300 | 56031.65 | 3105 |
| 1709250600 | 56795.62 | -689.35 | -1.20 | 57282.18 | 58748 | 55555 | 4406 |
| 1709164200 | 57484.97 | 4 | 9.45 | 52598 | 59097.2 | 52301 | 5397 |
| 1709077800 | 52523.56 | 2 | 5.07 | 50047.19 | 53063.37 | 49984.17 | 4798 |
| 1708991400 | 49990.84 | 2 | 4.55 | 47809.55 | 50600 | 46932.18 | 2176 |
| 1708905000 | 47817 | 190.5 | 0.40 | 47633.38 | 48000 | 47383 | 599 |
| 1708818600 | 47626.5 | 645.17 | 1.37 | 46919.29 | 47785.77 | 46731 | 719 |
| 1708732200 | 46981.33 | -419.29 | -0.88 | 47399.71 | 47631.61 | 46610.5 | 1146 |
| 1708645800 | 47400.62 | -568.8 | -1.19 | 47873.07 | 48156.98 | 47024.34 | 1703 |
| 1708559400 | 47969.42 | -410.22 | -0.85 | 48349.83 | 48478.79 | 46854.3 | 1249 |
| 1708473000 | 48379.64 | 350.01 | 0.73 | 48098.76 | 49028.75 | 46986.06 | 1696 |
| 1708386600 | 48029.63 | -333.6 | -0.69 | 48344.71 | 48724.2 | 47962.97 | 1105 |
| 1708300200 | 48363.23 | 349.74 | 0.73 | 47939 | 48642.33 | 47518 | 692 |
| 1708213800 | 48013.49 | -448.4 | -0.93 | 48442.21 | 48463.38 | 46901 | 1705 |
| 1708127400 | 48461.89 | 250.54 | 0.52 | 48213.28 | 48968.53 | 47910.97 | 1951 |
| 1708041000 | 48211.35 | -104.27 | -0.22 | 48343.83 | 49072.04 | 47627 | 3170 |
| 1707954600 | 48315.62 | 1 | 4.13 | 46399.25 | 48599.4 | 45989.62 | 2974 |
| 1707868200 | 46398.64 | 123.04 | 0.27 | 46200.32 | 46745 | 44800 | 3330 |
| 1707781800 | 46275.6 | 1 | 4.14 | 44524.73 | 46692.71 | 44100 | 2529 |
| 1707695400 | 44437.12 | 226.69 | 0.51 | 43976.39 | 44850 | 43868.85 | 988 |
| 1707609000 | 44210.43 | 1 | 2.49 | 43187.58 | 44560 | 42794.1 | 1813 |
| 1707522600 | 43138.07 | 1 | 2.47 | 42051.1 | 44671 | 41987 | 3092 |
| 1707436200 | 42096.3 | 1 | 2.50 | 41118.48 | 42332.11 | 41078 | 2841 |
| 1707349800 | 41069.42 | 1 | 2.53 | 40074.67 | 41223.88 | 39745.01 | 1641 |
| 1707263400 | 40054.96 | 330.25 | 0.83 | 39726.7 | 40355 | 39587 | 1444 |
| 1707177000 | 39724.71 | 216.47 | 0.55 | 39556.58 | 40532.62 | 39209.28 | 1487 |
| 1707090600 | 39508.24 | -345.99 | -0.87 | 39877.29 | 39991.33 | 39149.5 | 794 |
| 1707004200 | 39854.23 | -151.07 | -0.38 | 39988.4 | 40186.23 | 39736.64 | 597 |
| 1706917800 | 40005.3 | 384.98 | 0.97 | 39645.87 | 40256.41 | 39267 | 1488 |
| 1706831400 | 39620.32 | 187.63 | 0.48 | 39452.55 | 39830 | 38725.76 | 1896 |
| 1706745000 | 39432.69 | -60.03 | -0.15 | 39689.09 | 40351.3 | 39077 | 2455 |
| 1706658600 | 39492.72 | -455.82 | -1.14 | 39954 | 40500 | 39383.7 | 2143 |
| 1706572200 | 39948.54 | 1 | 3.05 | 38691.65 | 40110 | 38615 | 2039 |
| 1706485800 | 38766.43 | -96.09 | -0.25 | 38861.2 | 39531.66 | 38384.28 | 1339 |
| 1706399400 | 38862.52 | 246.32 | 0.64 | 38550.22 | 38981.36 | 38155.34 | 802 |
| 1706313000 | 38616.2 | 1 | 4.81 | 36843.01 | 39000 | 36740 | 3095 |
| 1706226600 | 36845.12 | -70.25 | -0.19 | 36828.2 | 37024.19 | 36448.01 | 1410 |
| 1706140200 | 36915.37 | 252.69 | 0.69 | 36763.5 | 37500 | 36254.69 | 2689 |
| 1706053800 | 36662.68 | 333.68 | 0.92 | 36357.67 | 37500 | 35433 | 3551 |
| 1705967400 | 36329 | -1 | -4.80 | 37400 | 38264.04 | 36138.33 | 3621 |
| 1705881000 | 38160.08 | -177.17 | -0.46 | 38300.91 | 38487.94 | 38081 | 580 |
| 1705794600 | 38337.25 | 110.07 | 0.29 | 38228.07 | 38526.87 | 38022 | 726 |
| 1705708200 | 38227.18 | 242.01 | 0.64 | 37952.01 | 39270 | 37000 | 2260 |
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
