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 | -27 | -4.53781512605 | 595 | 655 | 562 | 42855.0796242 | CX |
| 4 | -79 | -12.2102009274 | 647 | 3721 | 545 | 54074.520236 | CX |
| 12 | -206 | -26.6149870801 | 774 | 3721 | 545 | 108951.344891 | CX |
| 26 | -203.1 | -26.3389962391 | 771.1 | 3721 | 545 | 89434.3767896 | CX |
| 52 | -254.5 | -30.9422492401 | 822.5 | 6930 | 528 | 77055.2160019 | CX |
| 156 | -254.5 | -30.9422492401 | 822.5 | 6930 | 528 | 77055.2160019 | CX |
| 260 | -254.5 | -30.9422492401 | 822.5 | 6930 | 528 | 77055.2160019 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 563 | -18 | -3.10 | 581 | 583 | 562 | 46049 |
| 1715644200 | 581 | -7 | -1.19 | 588 | 597 | 568 | 42981 |
| 1715557800 | 588 | -6 | -1.01 | 594 | 602 | 587 | 13161 |
| 1715471400 | 594 | -2 | -0.34 | 595 | 610 | 590 | 20021 |
| 1715385000 | 596 | -27 | -4.33 | 623 | 655 | 589 | 46684 |
| 1715298600 | 623 | 7 | 1.14 | 619 | 629 | 606 | 51799 |
| 1715212200 | 616 | 21 | 3.53 | 595 | 626 | 585 | 79286 |
| 1715125800 | 595 | -16 | -2.62 | 608 | 616 | 593 | 83514 |
| 1715039400 | 611 | -20 | -3.17 | 627 | 643 | 609 | 86234 |
| 1714953000 | 631 | 11 | 1.77 | 618 | 633 | 605 | 18970 |
| 1714866600 | 620 | -6 | -0.96 | 626 | 628 | 611 | 25687 |
| 1714780200 | 626 | 27 | 4.51 | 596 | 626 | 594 | 36681 |
| 1714693800 | 599 | 2 | 0.34 | 597 | 605 | 578 | 33608 |
| 1714607400 | 597 | 10 | 1.70 | 587 | 606 | 545 | 66367 |
| 1714521000 | 587 | -36 | -5.78 | 623 | 625 | 570 | 47683 |
| 1714434600 | 623 | -7 | -1.11 | 3653 | 3721 | 603 | 130338 |
| 1714348200 | 630 | -11 | -1.72 | 641 | 650 | 630 | 34779 |
| 1714261800 | 641 | 7 | 1.10 | 635 | 641 | 614 | 43908 |
| 1714175400 | 634 | 2 | 0.32 | 632 | 642 | 618 | 28236 |
| 1714089000 | 632 | -2 | -0.32 | 634 | 647 | 613 | 123387 |
| 1714002600 | 634 | -32 | -4.80 | 670 | 687 | 628 | 62992 |
| 1713916200 | 666 | -15 | -2.20 | 681 | 686 | 662 | 45144 |
| 1713829800 | 681 | 21 | 3.18 | 3653 | 3721 | 660 | 67589 |
| 1713743400 | 660 | -15 | -2.22 | 676 | 683 | 651 | 23836 |
| 1713657000 | 675 | 45 | 7.14 | 630 | 679 | 628 | 67348 |
| 1713570600 | 630 | -7 | -1.10 | 632 | 646 | 593 | 109920 |
| 1713484200 | 637 | 1 | 0.16 | 636 | 645 | 618 | 40374 |
| 1713397800 | 636 | -11 | -1.70 | 647 | 650 | 614 | 37494 |
| 1713311400 | 647 | -3 | -0.46 | 650 | 657 | 621 | 64365 |
| 1713225000 | 650 | -33 | -4.83 | 678 | 692 | 624 | 186615 |
| 1713138600 | 683 | 42 | 6.55 | 641 | 689 | 628 | 215549 |
| 1713052200 | 641 | -75 | -10.47 | 715 | 720 | 567 | 177027 |
| 1712965800 | 716 | -148 | -17.13 | 864 | 870 | 675 | 113332 |
| 1712879400 | 864 | -23 | -2.59 | 887 | 888 | 856 | 25020 |
| 1712793000 | 887 | -9 | -1.00 | 896 | 897 | 855 | 78988 |
| 1712706600 | 896 | -38 | -4.07 | 936 | 936 | 892 | 95912 |
| 1712620200 | 934 | 22 | 2.41 | 912 | 939 | 892 | 112319 |
| 1712533800 | 912 | 13 | 1.45 | 897 | 921 | 894 | 43844 |
| 1712447400 | 899 | 5 | 0.56 | 894 | 904 | 887 | 36633 |
| 1712361000 | 894 | -18 | -1.97 | 912 | 913 | 874 | 83615 |
| 1712274600 | 912 | 33 | 3.75 | 879 | 923 | 870 | 154742 |
| 1712188200 | 879 | -15 | -1.68 | 893 | 900 | 855 | 121720 |
| 1712101800 | 894 | -52 | -5.50 | 945 | 945 | 871 | 61366 |
| 1712015400 | 946 | -42 | -4.25 | 980 | 987 | 917 | 100816 |
| 1711929000 | 988 | 7 | 0.71 | 977 | 996 | 975 | 53248 |
| 1711842600 | 981 | -29 | -2.87 | 1013 | 1018 | 975 | 92804 |
| 1711756200 | 1010 | 6 | 0.60 | 1002 | 1033 | 988 | 158015 |
| 1711669800 | 1004 | 8 | 0.80 | 996 | 1007 | 977 | 51948 |
| 1711583400 | 996 | -24 | -2.35 | 1020 | 1030 | 980 | 82612 |
| 1711497000 | 1020 | 16 | 1.59 | 1003 | 1023 | 993 | 107418 |
| 1711410600 | 1004 | 27 | 2.76 | 978 | 1018 | 972 | 121422 |
| 1711324200 | 977 | 8 | 0.83 | 965 | 983 | 946 | 113912 |
| 1711237800 | 969 | -8 | -0.82 | 978 | 984 | 957 | 124809 |
| 1711151400 | 977 | 2 | 0.21 | 976 | 989 | 932 | 119720 |
| 1711065000 | 975 | -14 | -1.42 | 983 | 990 | 945 | 128105 |
| 1710978600 | 989 | 101 | 11.37 | 891 | 992 | 871 | 108476 |
| 1710892200 | 888 | -74 | -7.69 | 958 | 963 | 863 | 137521 |
| 1710805800 | 962 | -47 | -4.66 | 1002 | 1012 | 941 | 153799 |
| 1710719400 | 1009 | -7 | -0.69 | 1021 | 1036 | 960 | 164967 |
| 1710633000 | 1016 | -103 | -9.20 | 1117 | 1129 | 997 | 146976 |
| 1710546600 | 1119 | -71 | -5.97 | 1191 | 1206 | 1052 | 132521 |
| 1710460200 | 1190 | -30 | -2.46 | 1224 | 1250 | 1140 | 140729 |
| 1710373800 | 1220 | 48 | 4.10 | 1177 | 1241 | 1164 | 186042 |
| 1710287400 | 1172 | -16 | -1.35 | 1191 | 1192 | 1101 | 197649 |
| 1710201000 | 1188 | 45 | 3.94 | 1165 | 1195 | 1102 | 185255 |
| 1710114600 | 1143 | 43 | 3.91 | 1102 | 1149 | 1090 | 97973 |
| 1710028200 | 1100 | 22 | 2.04 | 1075 | 1155 | 1072 | 86104 |
| 1709941800 | 1078 | -34 | -3.06 | 1116 | 1144 | 1055 | 180349 |
| 1709855400 | 1112 | -18 | -1.59 | 1131 | 1146 | 1072 | 105040 |
| 1709769000 | 1130 | 172 | 17.95 | 965 | 1182 | 906 | 157251 |
| 1709682600 | 958 | -119 | -11.05 | 1082 | 1116 | 906 | 162677 |
| 1709596200 | 1077 | 139 | 14.82 | 930 | 1077 | 923 | 151911 |
| 1709509800 | 938 | -17 | -1.78 | 963 | 968 | 881 | 148986 |
| 1709423400 | 955 | 37 | 4.03 | 916 | 957 | 906 | 197759 |
| 1709337000 | 918 | 75 | 8.90 | 848 | 924 | 845 | 189520 |
| 1709250600 | 843 | 4 | 0.48 | 839 | 910 | 823 | 224790 |
| 1709164200 | 839 | 17 | 2.07 | 818 | 868 | 786 | 248615 |
| 1709077800 | 822 | 2 | 0.24 | 820 | 837 | 795 | 196918 |
| 1708991400 | 820 | -4 | -0.49 | 827 | 829 | 783 | 179020 |
| 1708905000 | 824 | -1 | -0.12 | 825 | 839 | 813 | 184463 |
| 1708818600 | 825 | -1 | -0.12 | 829 | 906 | 816 | 261700 |
| 1708732200 | 826 | 60 | 7.83 | 768 | 994 | 757 | 195672 |
| 1708645800 | 766 | -1 | -0.13 | 767 | 778 | 745 | 165724 |
| 1708559400 | 767 | -7 | -0.90 | 774 | 775 | 719 | 123516 |
| 1708473000 | 774 | -5 | -0.64 | 780 | 795 | 744 | 108279 |
| 1708386600 | 779 | 36 | 4.85 | 742 | 782 | 740 | 122470 |
| 1708300200 | 743 | 12 | 1.64 | 731 | 745 | 719 | 62452 |
| 1708213800 | 731 | -17 | -2.27 | 749 | 753 | 706 | 134416 |
| 1708127400 | 748 | 5 | 0.67 | 744 | 761 | 729 | 137415 |
| 1708041000 | 743 | 32 | 4.50 | 709 | 743 | 709 | 73755 |
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
