We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 9.37 | 0.0567149056093 | 16521.23 | 17300 | 15860 | 871.99940304 | CX |
| 4 | -1866.39 | -10.1450835164 | 18396.99 | 18874.42 | 15176.96 | 1296.71134154 | CX |
| 12 | 5064.36 | 44.1675736772 | 11466.24 | 20511.62 | 11372.59 | 1362.94105962 | CX |
| 26 | 7570.69 | 84.4951567594 | 8959.91 | 20511.62 | 8831.03 | 1059.83477758 | CX |
| 52 | 7005.61 | 73.5497885037 | 9524.99 | 20511.62 | 7599 | 877.94017019 | CX |
| 156 | 1730.63 | 11.6934696489 | 14799.97 | 26900 | 4601.23 | 839.65371897 | CX |
| 260 | 15770.11976 | 2073.70539437 | 760.48024 | 26900 | 465.85 | 1408.92805544 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 16844.68 | 43.94 | 0.26 | 16789.59 | 17300 | 16770.17 | 806 |
| 1714261800 | 16800.74 | 637.38 | 3.94 | 16157.24 | 16921.04 | 15860 | 744 |
| 1714175400 | 16163.36 | -237.5 | -1.45 | 16403.15 | 16438.92 | 15973.92 | 811 |
| 1714089000 | 16400.86 | 120.18 | 0.74 | 16293.53 | 16584.98 | 15941.6 | 976 |
| 1714002600 | 16280.68 | -343.66 | -2.07 | 16640.07 | 17007.63 | 16099.99 | 1123 |
| 1713916200 | 16624.34 | -11.45 | -0.07 | 16614.92 | 16899.99 | 16405.74 | 867 |
| 1713829800 | 16635.79 | 111.06 | 0.67 | 16521.23 | 16931.48 | 16428.13 | 774 |
| 1713743400 | 16524.73 | -45.64 | -0.28 | 16592.59 | 16788.21 | 16368.27 | 519 |
| 1713657000 | 16570.37 | 447.93 | 2.78 | 16069.26 | 16661.49 | 15877.44 | 1007 |
| 1713570600 | 16122.44 | -117.13 | -0.72 | 16236.99 | 16508.5 | 15206.28 | 1584 |
| 1713484200 | 16239.57 | 486.45 | 3.09 | 15751.27 | 16341.68 | 15599.98 | 1012 |
| 1713397800 | 15753.12 | -622.6 | -3.80 | 16361.98 | 16579.82 | 15405.79 | 1493 |
| 1713311400 | 16375.72 | 130.53 | 0.80 | 16245.8 | 16518.21 | 15700 | 1645 |
| 1713225000 | 16245.19 | -575.19 | -3.42 | 16539.83 | 17204.8 | 15838.27 | 1717 |
| 1713138600 | 16820.38 | 832.15 | 5.20 | 15983.08 | 16967 | 15408.41 | 2266 |
| 1713052200 | 15988.23 | -804.47 | -4.79 | 16797.6 | 17126.53 | 15176.96 | 2806 |
| 1712965800 | 16792.7 | -1 | -6.15 | 17875.3 | 18104.39 | 16160.11 | 2432 |
| 1712879400 | 17893.7 | -76.33 | -0.42 | 17987.51 | 18355 | 17754.8 | 789 |
| 1712793000 | 17970.03 | 280.69 | 1.59 | 17701.68 | 18117.85 | 17294.59 | 1105 |
| 1712706600 | 17689.34 | -1 | -5.43 | 18703.93 | 18852.9 | 17424.81 | 1972 |
| 1712620200 | 18704.81 | 1 | 5.98 | 17607.69 | 18874.42 | 17400 | 1099 |
| 1712533800 | 17649.16 | 476.15 | 2.77 | 17122.04 | 17666.56 | 17086.67 | 484 |
| 1712447400 | 17173.01 | 193 | 1.14 | 16948.74 | 17344.28 | 16900.1 | 428 |
| 1712361000 | 16980.01 | 63.99 | 0.38 | 16932.17 | 17065.35 | 16325.5 | 1130 |
| 1712274600 | 16916.02 | 28.48 | 0.17 | 16850.12 | 17407 | 16553.79 | 1406 |
| 1712188200 | 16887.54 | 165.59 | 0.99 | 16769.9 | 17220.24 | 16358.75 | 1407 |
| 1712101800 | 16721.95 | -1 | -6.49 | 17848.66 | 17864.72 | 16335.5 | 2818 |
| 1712015400 | 17883.29 | -532.28 | -2.89 | 18396.99 | 18425.1 | 17400 | 1075 |
| 1711929000 | 18415.57 | 666.1 | 3.75 | 17748.76 | 18485 | 17744.4 | 691 |
| 1711842600 | 17749.47 | -50.07 | -0.28 | 17773.26 | 18050 | 17640.94 | 628 |
| 1711756200 | 17799.54 | -161.13 | -0.90 | 17932.93 | 18042.26 | 17561.86 | 566 |
| 1711669800 | 17960.67 | 472.82 | 2.70 | 17510.34 | 18094.45 | 17331.95 | 828 |
| 1711583400 | 17487.85 | -489.15 | -2.72 | 17981.44 | 18387.71 | 17327.49 | 1067 |
| 1711497000 | 17977 | 24.18 | 0.13 | 17955.52 | 18369.18 | 17789.15 | 1077 |
| 1711410600 | 17952.82 | 537.65 | 3.09 | 17340.12 | 18323.8 | 17215 | 1746 |
| 1711324200 | 17415.17 | 486.12 | 2.87 | 16822.5 | 17458.92 | 16652.57 | 687 |
| 1711237800 | 16929.05 | 208.45 | 1.25 | 16830.21 | 17326.02 | 16496.13 | 693 |
| 1711151400 | 16720.6 | -790.34 | -4.51 | 17525.19 | 17768.1 | 16383.73 | 1411 |
| 1711065000 | 17510.94 | -139.91 | -0.79 | 17634.91 | 17985.82 | 17083.07 | 1276 |
| 1710978600 | 17650.85 | 1 | 9.42 | 16120.73 | 17736.85 | 15562.25 | 2280 |
| 1710892200 | 16131.39 | -1 | -9.64 | 17835.24 | 17947.91 | 16000.28 | 2764 |
| 1710805800 | 17852.08 | -517.93 | -2.82 | 18333.91 | 18358.07 | 17497.97 | 1198 |
| 1710719400 | 18370.01 | 614.04 | 3.46 | 17844.3 | 18534.85 | 17263.94 | 1148 |
| 1710633000 | 17755.97 | -1 | -5.99 | 18853.39 | 19048.75 | 17555 | 1453 |
| 1710546600 | 18887.38 | -669.9 | -3.43 | 19567.73 | 19771.41 | 18114.8307 | 2867 |
| 1710460200 | 19557.28 | -538.35 | -2.68 | 20106.68 | 20125.02 | 18781.69 | 1213 |
| 1710373800 | 20095.63 | 177.81 | 0.89 | 19918.83 | 20370 | 19800 | 1468 |
| 1710287400 | 19917.82 | -511.32 | -2.50 | 20425.29 | 20511.62 | 19250.02 | 1783 |
| 1710201000 | 20429.14 | 860.91 | 4.40 | 19543.49 | 20479.4 | 19052.53 | 2897 |
| 1710114600 | 19568.23 | -128.03 | -0.65 | 19678.33 | 19918.45 | 19122.25 | 1134 |
| 1710028200 | 19696.26 | 129.46 | 0.66 | 19557.3 | 19847.21 | 19506.16 | 936 |
| 1709941800 | 19566.8 | 304.03 | 1.58 | 19311.8 | 20000 | 19191.7 | 1683 |
| 1709855400 | 19262.77 | 233.11 | 1.22 | 19068.23 | 19560 | 18655.82 | 1396 |
| 1709769000 | 19029.66 | 1 | 6.23 | 17833.66 | 19498.32 | 17529.5 | 2115 |
| 1709682600 | 17913.19 | -236.92 | -1.31 | 18120.98 | 19038.35 | 16295.77 | 6435 |
| 1709596200 | 18150.11 | 690.4 | 3.95 | 17470 | 18199.58 | 17299.96 | 2404 |
| 1709509800 | 17459.71 | 314.35 | 1.83 | 17120.48 | 17495 | 16879.3 | 1388 |
| 1709423400 | 17145.36 | -27.81 | -0.16 | 17147.41 | 17318.91 | 16990.77 | 1288 |
| 1709337000 | 17173.17 | 353.89 | 2.10 | 16748.42 | 17264.2 | 16742.18 | 1543 |
| 1709250600 | 16819.28 | -35.15 | -0.21 | 16906.67 | 17638.25 | 16536.25 | 1867 |
| 1709164200 | 16854.43 | 733.46 | 4.55 | 16140.32 | 17373.23 | 16080.98 | 2247 |
| 1709077800 | 16120.97 | 240.88 | 1.52 | 15898.84 | 16444 | 15836.43 | 1785 |
| 1708991400 | 15880.09 | 193.83 | 1.24 | 15670.97 | 16017.89 | 15256.49 | 1553 |
| 1708905000 | 15686.26 | 635.89 | 4.23 | 15054.23 | 15695.98 | 15015.6 | 889 |
| 1708818600 | 15050.37 | 331.64 | 2.25 | 14722.84 | 15110 | 14630.19 | 560 |
| 1708732200 | 14718.73 | -140.8 | -0.95 | 14863.17 | 14966.59 | 14580 | 961 |
| 1708645800 | 14859.53 | 48.44 | 0.33 | 14742.78 | 15110 | 14474.35 | 1487 |
| 1708559400 | 14811.09 | -178.93 | -1.19 | 14962.59 | 15002.32 | 14254.56 | 1211 |
| 1708473000 | 14990.02 | 229.06 | 1.55 | 14787.35 | 15088.97 | 14350 | 1576 |
| 1708386600 | 14760.96 | 350.53 | 2.43 | 14447.81 | 14966.17 | 14336.78 | 1530 |
| 1708300200 | 14410.43 | 419.82 | 3.00 | 13983.24 | 14526.31 | 13884 | 844 |
| 1708213800 | 13990.61 | -89.9 | -0.64 | 14046.46 | 14071.44 | 13647.24 | 811 |
| 1708127400 | 14080.51 | -83.49 | -0.59 | 14172.3 | 14336.43 | 13793.07 | 1191 |
| 1708041000 | 14164 | 229.11 | 1.64 | 13902.46 | 14357.18 | 13849.19 | 1544 |
| 1707954600 | 13934.89 | 738.87 | 5.60 | 13195.83 | 13962.54 | 13100.97 | 1217 |
| 1707868200 | 13196.02 | -57.58 | -0.43 | 13316.09 | 13425.82 | 12983.75 | 1188 |
| 1707781800 | 13253.6 | 715.56 | 5.71 | 12552.49 | 13310.77 | 12342.97 | 1290 |
| 1707695400 | 12538.04 | 60.9 | 0.49 | 12465.68 | 12671.47 | 12449.33 | 616 |
| 1707609000 | 12477.14 | 49.5 | 0.40 | 12440.65 | 12562.13 | 12356.02 | 386 |
| 1707522600 | 12427.64 | 262.6 | 2.16 | 12164.78 | 12629.37 | 12150.98 | 954 |
| 1707436200 | 12165.04 | 62.78 | 0.52 | 12104.47 | 12337.47 | 12004.06 | 752 |
| 1707349800 | 12102.26 | 256.44 | 2.16 | 11855.44 | 12199.99 | 11750.95 | 584 |
| 1707263400 | 11845.82 | 312.82 | 2.71 | 11522.4 | 11920 | 11517.35 | 551 |
| 1707177000 | 11533 | 57.56 | 0.50 | 11466.24 | 11730.86 | 11372.59 | 491 |
| 1707090600 | 11475.44 | 14.61 | 0.13 | 11468.43 | 11554.02 | 11350 | 258 |
| 1707004200 | 11460.83 | -82.17 | -0.71 | 11537.75 | 11631.64 | 11456.41 | 249 |
| 1706917800 | 11543 | 143.13 | 1.26 | 11399.47 | 11594.94 | 11345.59 | 435 |
| 1706831400 | 11399.87 | -1.72 | -0.02 | 11409.07 | 11450 | 11154.89 | 529 |
| 1706745000 | 11401.59 | -266.1 | -2.28 | 11695.76 | 11712.47 | 11283.99 | 528 |
| 1706658600 | 11667.69 | 135.56 | 1.18 | 11520.44 | 11903.64 | 11427.05 | 592 |
| 1706572200 | 11532.13 | 332.91 | 2.97 | 11195.01 | 11551.01 | 11076.83 | 579 |
| 1706485800 | 11199.22 | -46.61 | -0.41 | 11236.38 | 11427.01 | 11103.62 | 253 |
| 1706399400 | 11245.83 | 37.69 | 0.34 | 11195.86 | 11288.3 | 11134.69 | 205 |
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
