We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | -770.96 | -18.935248406 | 4071.56 | 4093.88 | 3410.78 | 187758.203637 | CX |
4 | 351.1 | 11.9037124936 | 2949.5 | 4093.88 | 2868.32 | 177780.001271 | CX |
12 | 1028.98 | 45.2971887904 | 2271.62 | 4093.88 | 2080.02 | 145467.540047 | CX |
26 | 1662.68 | 101.511673342 | 1637.92 | 4093.88 | 1520.85 | 138686.773995 | CX |
52 | 1534.2 | 86.8546195652 | 1766.4 | 4093.88 | 1520.85 | 126251.080144 | CX |
156 | 1529.5 | 86.3587600926 | 1771.1 | 4867.81 | 880 | 245172.069367 | CX |
260 | 3163.56 | 2308.4938704 | 137.04 | 4867.81 | 35.66 | 973534.716794 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710805800 | 3524.76 | -116.08 | -3.19 | 3631.73 | 3640.8 | 3454.3 | 136568 |
1710719400 | 3640.84 | 120.28 | 3.42 | 3536.44 | 3676.76 | 3410.78 | 122927 |
1710633000 | 3520.56 | -225.22 | -6.01 | 3744.18 | 3781.4 | 3466.55 | 130721 |
1710546600 | 3745.78 | -133.9 | -3.45 | 3885.59 | 3932.39 | 3586.17 | 374423 |
1710460200 | 3879.68 | -127.9 | -3.19 | 4012.29 | 4013.25 | 3714.53 | 186568 |
1710373800 | 4007.58 | 33.6 | 0.85 | 3976.33 | 4085.57 | 3934.52 | 156732 |
1710287400 | 3973.98 | -97.18 | -2.39 | 4071.56 | 4093.88 | 3844.22 | 206364 |
1710201000 | 4071.16 | 186.78 | 4.81 | 3880.98 | 4091.67 | 3730.72 | 396286 |
1710114600 | 3884.38 | -31.83 | -0.81 | 3909.52 | 3972.17 | 3800.01 | 102658 |
1710028200 | 3916.21 | 20.8 | 0.53 | 3892.18 | 3951.37 | 3880 | 68682 |
1709941800 | 3895.41 | 26.03 | 0.67 | 3878.59 | 4000 | 3827.5 | 176609 |
1709855400 | 3869.38 | 52.13 | 1.37 | 3823.08 | 3941.57 | 3736.5 | 156570 |
1709769000 | 3817.25 | 236.63 | 6.61 | 3558.84 | 3903.42 | 3502 | 265989 |
1709682600 | 3580.62 | -50.91 | -1.40 | 3626.14 | 3829.93 | 3205 | 387096 |
1709596200 | 3631.53 | 147.7 | 4.24 | 3487.36 | 3650 | 3430 | 177975 |
1709509800 | 3483.83 | 61.14 | 1.79 | 3419.15 | 3493.78 | 3363.59 | 77949 |
1709423400 | 3422.69 | -13.18 | -0.38 | 3431.49 | 3462 | 3398.14 | 70402 |
1709337000 | 3435.87 | 80.39 | 2.40 | 3340.79 | 3454.95 | 3340.17 | 122242 |
1709250600 | 3355.48 | -18.76 | -0.56 | 3383.41 | 3521.99 | 3302.1 | 220686 |
1709164200 | 3374.24 | 133.18 | 4.11 | 3244.52 | 3492.31 | 3185 | 276697 |
1709077800 | 3241.06 | 64.4 | 2.03 | 3180.22 | 3291.36 | 3167.8 | 177434 |
1708991400 | 3176.66 | 63.62 | 2.04 | 3111.24 | 3198.77 | 3036.62 | 170968 |
1708905000 | 3113.04 | 122.22 | 4.09 | 2993.43 | 3121.04 | 2983.45 | 98851 |
1708818600 | 2990.82 | 66.28 | 2.27 | 2925.25 | 3005.28 | 2906.2 | 52830 |
1708732200 | 2924.54 | -45.85 | -1.54 | 2973.42 | 2991.94 | 2905.71 | 113634 |
1708645800 | 2970.39 | -4.79 | -0.16 | 2960.15 | 3035.84 | 2906.13 | 176562 |
1708559400 | 2975.18 | -39.59 | -1.31 | 3011.49 | 3017.99 | 2868.32 | 187505 |
1708473000 | 3014.77 | 71.2 | 2.42 | 2949.5 | 3033.53 | 2873.82 | 185896 |
1708386600 | 2943.57 | 69.98 | 2.44 | 2880.78 | 2985 | 2857.33 | 104371 |
1708300200 | 2873.59 | 85.48 | 3.07 | 2787.61 | 2896.74 | 2765.55 | 72823 |
1708213800 | 2788.11 | -21.74 | -0.77 | 2801.75 | 2806.8 | 2719.73 | 57900 |
1708127400 | 2809.85 | -15.88 | -0.56 | 2826.35 | 2860.28 | 2745.48 | 122930 |
1708041000 | 2825.73 | 44.07 | 1.58 | 2778.75 | 2868.68 | 2761.9 | 140281 |
1707954600 | 2781.66 | 142.09 | 5.38 | 2638.79 | 2788.95 | 2619.36 | 128879 |
1707868200 | 2639.57 | -15.24 | -0.57 | 2664.47 | 2687.13 | 2590.41 | 147187 |
1707781800 | 2654.81 | 150.61 | 6.01 | 2507.52 | 2666.66 | 2472.17 | 130833 |
1707695400 | 2504.2 | 3.44 | 0.14 | 2496.9 | 2540.57 | 2494.42 | 44012 |
1707609000 | 2500.76 | 11.5 | 0.46 | 2492.62 | 2518.02 | 2473.32 | 43289 |
1707522600 | 2489.26 | 67.82 | 2.80 | 2421.79 | 2524.11 | 2418.79 | 154761 |
1707436200 | 2421.44 | -2.52 | -0.10 | 2424.34 | 2462.69 | 2410.77 | 153650 |
1707349800 | 2423.96 | 50.86 | 2.14 | 2375.99 | 2446.9 | 2352.34 | 110839 |
1707263400 | 2373.1 | 74.46 | 3.24 | 2297.73 | 2392.65 | 2295.79 | 127414 |
1707177000 | 2298.64 | 9.33 | 0.41 | 2287.52 | 2336.1 | 2268 | 52162 |
1707090600 | 2289.31 | -5.35 | -0.23 | 2295.83 | 2309.45 | 2266.14 | 37117 |
1707004200 | 2294.66 | -12.08 | -0.52 | 2305.68 | 2328.42 | 2292.29 | 22151 |
1706917800 | 2306.74 | 4.67 | 0.20 | 2300.9 | 2323.4 | 2280.43 | 62479 |
1706831400 | 2302.07 | 17.75 | 0.78 | 2285.02 | 2310.97 | 2239.04 | 72674 |
1706745000 | 2284.32 | -58.01 | -2.48 | 2346.66 | 2352.17 | 2262.47 | 96108 |
1706658600 | 2342.33 | 26.51 | 1.14 | 2313.84 | 2391.91 | 2296.86 | 110753 |
1706572200 | 2315.82 | 58.47 | 2.59 | 2252.66 | 2322.55 | 2233.15 | 66252 |
1706485800 | 2257.35 | -10.84 | -0.48 | 2266.81 | 2307.97 | 2239.3 | 44980 |
1706399400 | 2268.19 | 0.58 | 0.03 | 2266.48 | 2282.54 | 2250.9 | 35403 |
1706313000 | 2267.61 | 48.21 | 2.17 | 2215.75 | 2281.72 | 2194.88 | 109951 |
1706226600 | 2219.4 | -17.76 | -0.79 | 2232.86 | 2241.35 | 2169.47 | 87339 |
1706140200 | 2237.16 | -3.36 | -0.15 | 2239.89 | 2262.88 | 2195.32 | 85074 |
1706053800 | 2240.52 | -70.4 | -3.05 | 2312.37 | 2349.07 | 2165.01 | 207332 |
1705967400 | 2310.92 | -144.88 | -5.90 | 2459.86 | 2464.33 | 2301 | 160812 |
1705881000 | 2455.8 | -14.54 | -0.59 | 2469.16 | 2480.69 | 2451.75 | 23157 |
1705794600 | 2470.34 | -19.87 | -0.80 | 2485.62 | 2488.6 | 2452.02 | 30126 |
1705708200 | 2490.21 | 23.14 | 0.94 | 2466.38 | 2502.14 | 2412.4 | 111950 |
1705621800 | 2467.07 | -60.67 | -2.40 | 2529.14 | 2547.67 | 2423.43 | 140568 |
1705535400 | 2527.74 | -60.77 | -2.35 | 2586.03 | 2592.5 | 2505.19 | 87106 |
1705449000 | 2588.51 | 76.15 | 3.03 | 2511 | 2614.04 | 2498.25 | 128459 |
1705362600 | 2512.36 | 26.8 | 1.08 | 2473.36 | 2551.77 | 2468.6 | 82783 |
1705276200 | 2485.56 | -90.2 | -3.50 | 2574.68 | 2578.16 | 2468.42 | 113141 |
1705189800 | 2575.76 | 63.74 | 2.54 | 2531.74 | 2589.97 | 2496.41 | 135425 |
1705103400 | 2512.02 | -111.62 | -4.25 | 2617.46 | 2717.89 | 2455 | 294518 |
1705017000 | 2623.64 | 33.93 | 1.31 | 2580 | 2691.07 | 2567.08 | 269440 |
1704930600 | 2589.71 | 250.43 | 10.71 | 2347.91 | 2644.42 | 2342.46 | 358629 |
1704844200 | 2339.28 | 5.75 | 0.25 | 2332.63 | 2376.1 | 2228.42 | 198534 |
1704757800 | 2333.53 | 114.64 | 5.17 | 2221.74 | 2360.81 | 2118 | 361290 |
1704671400 | 2218.89 | -21.62 | -0.96 | 2240.54 | 2258.57 | 2206.66 | 52551 |
1704585000 | 2240.51 | -23.77 | -1.05 | 2270.59 | 2271.68 | 2217 | 50213 |
1704498600 | 2264.28 | -6.94 | -0.31 | 2270.43 | 2278.84 | 2207.6 | 116423 |
1704412200 | 2271.22 | 60.57 | 2.74 | 2209.61 | 2297.64 | 2203.1 | 153238 |
1704325800 | 2210.65 | -142.03 | -6.04 | 2358.43 | 2385.66 | 2080.02 | 351208 |
1704239400 | 2352.68 | 6.68 | 0.28 | 2351.72 | 2433.19 | 2342.19 | 240551 |
1704153000 | 2346 | 63.77 | 2.79 | 2285.1 | 2353.33 | 2264.86 | 74112 |
1704066600 | 2282.23 | -11.45 | -0.50 | 2294.35 | 2320.48 | 2259.1 | 101090 |
1703980200 | 2293.68 | -2.02 | -0.09 | 2295.32 | 2322.86 | 2267.63 | 71287 |
1703893800 | 2295.7 | -57.47 | -2.44 | 2351.56 | 2386.99 | 2255.78 | 178756 |
1703807400 | 2353.17 | -24.87 | -1.05 | 2384.12 | 2448.63 | 2335.26 | 335085 |
1703721000 | 2378.04 | 147.6 | 6.62 | 2229.48 | 2393.76 | 2211.99 | 298344 |
1703634600 | 2230.44 | -43.6 | -1.92 | 2271.62 | 2275.2 | 2148.1 | 127024 |
1703548200 | 2274.04 | 5.26 | 0.23 | 2268.81 | 2304.93 | 2253.96 | 53050 |
1703461800 | 2268.78 | -44.37 | -1.92 | 2307.11 | 2327.66 | 2244.79 | 75962 |
1703375400 | 2313.15 | -14.86 | -0.64 | 2326.96 | 2332.69 | 2266.79 | 80909 |
1703289000 | 2328.01 | 91.72 | 4.10 | 2239.05 | 2344.26 | 2230.66 | 195218 |
1703202600 | 2236.29 | 39.31 | 1.79 | 2199.74 | 2279.65 | 2182.83 | 152373 |
1703116200 | 2196.98 | 20.54 | 0.94 | 2178.02 | 2265.69 | 2156.96 | 270359 |
1703029800 | 2176.44 | -37.98 | -1.72 | 2214.84 | 2254.14 | 2134.43 | 222149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |