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 |
|---|---|---|---|---|---|---|---|
| 1714348200 | 40040 | -20 | -0.05 | 40100 | 42950 | 39870 | 338268 |
| 1714261800 | 40060 | 1 | 2.56 | 39200 | 40540 | 37940 | 355361 |
| 1714175400 | 39060 | 970 | 2.55 | 38040 | 40240 | 37410 | 390988 |
| 1714089000 | 38090 | -390 | -1.01 | 38450 | 38850 | 37330 | 306437 |
| 1714002600 | 38480 | -2 | -5.73 | 40770 | 41000 | 38210 | 327805 |
| 1713916200 | 40820 | -430 | -1.04 | 41130 | 41380 | 40100 | 278792 |
| 1713829800 | 41250 | 1 | 2.64 | 40100 | 41390 | 40060 | 550173 |
| 1713743400 | 40190 | -440 | -1.08 | 40450 | 41390 | 39700 | 268675 |
| 1713657000 | 40630 | 2 | 6.14 | 38100 | 41060 | 37910 | 340625 |
| 1713570600 | 38280 | -220 | -0.57 | 38350 | 38790 | 35830 | 387968 |
| 1713484200 | 38500 | 590 | 1.56 | 37880 | 38920 | 37000 | 366542 |
| 1713397800 | 37910 | -1 | -3.54 | 39150 | 39780 | 37180 | 384018 |
| 1713311400 | 39300 | -1 | -2.51 | 40070 | 40490 | 38080 | 432357 |
| 1713225000 | 40310 | -780 | -1.90 | 40500 | 42440 | 38860 | 551551 |
| 1713138600 | 41090 | 1 | 3.22 | 39690 | 41340 | 37580 | 485318 |
| 1713052200 | 39810 | -4 | -10.12 | 43970 | 44360 | 37310 | 444941 |
| 1712965800 | 44290 | -4 | -8.62 | 48520 | 48810 | 42440 | 366047 |
| 1712879400 | 48470 | 760 | 1.59 | 47690 | 49460 | 47330 | 363614 |
| 1712793000 | 47710 | 220 | 0.46 | 47230 | 48070 | 45800 | 354906 |
| 1712706600 | 47490 | -3 | -6.50 | 50950 | 50960 | 47030 | 374237 |
| 1712620200 | 50790 | 2 | 4.64 | 48490 | 50800 | 47540 | 525511 |
| 1712533800 | 48540 | 370 | 0.77 | 48260 | 49810 | 47850 | 355460 |
| 1712447400 | 48170 | 70 | 0.15 | 48010 | 48470 | 47460 | 313679 |
| 1712361000 | 48100 | 660 | 1.39 | 47820 | 49350 | 46340 | 405371 |
| 1712274600 | 47440 | 2 | 5.89 | 44750 | 48190 | 44050 | 371922 |
| 1712188200 | 44800 | 620 | 1.40 | 44200 | 44990 | 42720 | 361605 |
| 1712101800 | 44180 | -2 | -6.16 | 46860 | 46980 | 43810 | 337013 |
| 1712015400 | 47080 | -1 | -3.31 | 48500 | 49310 | 46050 | 580360 |
| 1711929000 | 48690 | 1 | 2.94 | 47140 | 48860 | 47060 | 293359 |
| 1711842600 | 47300 | -1 | -3.07 | 48520 | 49220 | 47150 | 299778 |
| 1711756200 | 48800 | 2 | 5.08 | 46280 | 49560 | 45450 | 391385 |
| 1711669800 | 46440 | 860 | 1.89 | 45690 | 46790 | 45130 | 407401 |
| 1711583400 | 45580 | -460 | -1.00 | 45900 | 46430 | 44110 | 356857 |
| 1711497000 | 46040 | 330 | 0.72 | 45900 | 47060 | 45500 | 372336 |
| 1711410600 | 45710 | 300 | 0.66 | 45240 | 46480 | 44640 | 724948 |
| 1711324200 | 45410 | 1 | 2.99 | 44110 | 45870 | 43980 | 370736 |
| 1711237800 | 44090 | 1 | 2.58 | 42790 | 45360 | 42500 | 401961 |
| 1711151400 | 42980 | -1 | -2.91 | 44070 | 44440 | 42050 | 372928 |
| 1711065000 | 44270 | -760 | -1.69 | 44790 | 45240 | 43180 | 405916 |
| 1710978600 | 45030 | 3 | 9.06 | 41650 | 45120 | 39830 | 506883 |
| 1710892200 | 41290 | -4 | -10.24 | 46150 | 46280 | 40790 | 432994 |
| 1710805800 | 46000 | -580 | -1.25 | 46650 | 46660 | 44800 | 575599 |
| 1710719400 | 46580 | 1 | 2.55 | 45690 | 47200 | 43060 | 401508 |
| 1710633000 | 45420 | -3 | -6.52 | 48560 | 49340 | 44280 | 369914 |
| 1710546600 | 48590 | -2 | -4.20 | 50580 | 51240 | 45450 | 989162 |
| 1710460200 | 50720 | -1 | -2.46 | 51980 | 52110 | 48960 | 353002 |
| 1710373800 | 52000 | -150 | -0.29 | 51950 | 53100 | 51410 | 384632 |
| 1710287400 | 52150 | -540 | -1.02 | 52930 | 53250 | 50370 | 356316 |
| 1710201000 | 52690 | 1 | 3.27 | 51050 | 54940 | 48380 | 780592 |
| 1710114600 | 51020 | -1 | -2.45 | 52250 | 52870 | 50280 | 335697 |
| 1710028200 | 52300 | -1 | -3.22 | 54400 | 55100 | 51800 | 8550 |
| 1709941800 | 54040 | 630 | 1.18 | 53470 | 55880 | 52530 | 414603 |
| 1709855400 | 53410 | 1 | 2.01 | 52400 | 53850 | 51200 | 467334 |
| 1709769000 | 52360 | 1 | 3.27 | 51040 | 53910 | 47010 | 518316 |
| 1709682600 | 50700 | 400 | 0.80 | 51250 | 58600 | 46290 | 469991 |
| 1709596200 | 50300 | 3 | 7.02 | 46990 | 51200 | 46230 | 811975 |
| 1709509800 | 47000 | -780 | -1.63 | 46950 | 49950 | 42940 | 428980 |
| 1709423400 | 47780 | 5 | 12.85 | 42340 | 48560 | 42340 | 436884 |
| 1709337000 | 42340 | 1 | 4.03 | 40480 | 42520 | 40420 | 442548 |
| 1709250600 | 40700 | -1 | -2.70 | 41100 | 44120 | 40200 | 460007 |
| 1709164200 | 41830 | 3 | 7.89 | 38740 | 43140 | 38340 | 548276 |
| 1709077800 | 38770 | 700 | 1.84 | 38210 | 39350 | 37890 | 547331 |
| 1708991400 | 38070 | 610 | 1.63 | 37370 | 38370 | 36550 | 756399 |
| 1708905000 | 37460 | 1 | 4.00 | 35980 | 37580 | 35770 | 528078 |
| 1708818600 | 36020 | 440 | 1.24 | 35470 | 36130 | 35020 | 370136 |
| 1708732200 | 35580 | -440 | -1.22 | 36070 | 36200 | 35290 | 410522 |
| 1708645800 | 36020 | -470 | -1.29 | 36320 | 36630 | 35690 | 446752 |
| 1708559400 | 36490 | -860 | -2.30 | 37350 | 37720 | 35590 | 493619 |
| 1708473000 | 37350 | -520 | -1.37 | 38150 | 38260 | 36300 | 517622 |
| 1708386600 | 37870 | 1 | 3.39 | 36580 | 38520 | 36240 | 713407 |
| 1708300200 | 36630 | 570 | 1.58 | 36020 | 36850 | 35470 | 416954 |
| 1708213800 | 36060 | -1 | -2.78 | 37080 | 37080 | 35110 | 431699 |
| 1708127400 | 37090 | 320 | 0.87 | 36770 | 37750 | 36320 | 491621 |
| 1708041000 | 36770 | 320 | 0.88 | 36380 | 37540 | 36050 | 529556 |
| 1707954600 | 36450 | 930 | 2.62 | 35450 | 36560 | 34950 | 500761 |
| 1707868200 | 35520 | -620 | -1.72 | 36120 | 36620 | 35040 | 463178 |
| 1707781800 | 36140 | 1 | 3.58 | 34840 | 36370 | 34400 | 450637 |
| 1707695400 | 34890 | -130 | -0.37 | 34910 | 35410 | 34580 | 475200 |
| 1707609000 | 35020 | -300 | -0.85 | 35500 | 35810 | 34230 | 448895 |
| 1707522600 | 35320 | 290 | 0.83 | 34940 | 36240 | 34710 | 502633 |
| 1707436200 | 35030 | 750 | 2.19 | 34280 | 35070 | 34130 | 577276 |
| 1707349800 | 34280 | 430 | 1.27 | 33860 | 34510 | 33390 | 506432 |
| 1707263400 | 33850 | 230 | 0.68 | 33490 | 34140 | 33260 | 495949 |
| 1707177000 | 33620 | -660 | -1.93 | 34290 | 34570 | 33280 | 719316 |
| 1707090600 | 34280 | 110 | 0.32 | 34210 | 35100 | 33980 | 475021 |
| 1707004200 | 34170 | -330 | -0.96 | 34470 | 35240 | 33800 | 484862 |
| 1706917800 | 34500 | 1 | 3.02 | 33440 | 34830 | 33350 | 489582 |
| 1706831400 | 33490 | -260 | -0.77 | 33650 | 34210 | 32500 | 519532 |
| 1706745000 | 33750 | -870 | -2.51 | 34860 | 35400 | 33470 | 545585 |
| 1706658600 | 34620 | 880 | 2.61 | 33620 | 35820 | 33410 | 552302 |
| 1706572200 | 33740 | 1 | 4.23 | 32330 | 33910 | 31730 | 673105 |
| 1706485800 | 32370 | -810 | -2.44 | 33060 | 33600 | 32110 | 431183 |
| 1706399400 | 33180 | 330 | 1.00 | 33020 | 33870 | 32780 | 429302 |
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
