We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 62.38 | 2.04305547822 | 3053.27 | 3293.4 | 3019.11 | 75972.2003419 | CX |
| 4 | -393.95 | -11.2249259175 | 3509.6 | 3729.16 | 2862.98 | 109901.923138 | CX |
| 12 | 809.97 | 35.1293327782 | 2305.68 | 4093.88 | 2266.14 | 137238.347615 | CX |
| 26 | 1314.05 | 72.9379440497 | 1801.6 | 4093.88 | 1745.05 | 143622.624336 | CX |
| 52 | 1250.11 | 67.0106242696 | 1865.54 | 4093.88 | 1520.85 | 121962.092748 | CX |
| 156 | 589.97 | 23.3588578125 | 2525.68 | 4867.81 | 880 | 238208.051633 | CX |
| 260 | 2962.34 | 1932.25490836 | 153.31 | 4867.81 | 85.9 | 970670.219132 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 3131.24 | -24.71 | -0.78 | 3155.17 | 3166.66 | 3101.01 | 78533 |
| 1714089000 | 3155.95 | 19.68 | 0.63 | 3139.67 | 3191.94 | 3071.79 | 106535 |
| 1714002600 | 3136.27 | -82.74 | -2.57 | 3222.54 | 3293.4 | 3102.62 | 98617 |
| 1713916200 | 3219.01 | 17.84 | 0.56 | 3197.99 | 3266.4 | 3153.41 | 81788 |
| 1713829800 | 3201.17 | 53.35 | 1.69 | 3200 | 3237.41 | 3129.68 | 76687 |
| 1713743400 | 3147.82 | -4.5 | -0.14 | 3143.86 | 3198.46 | 3117.46 | 42000 |
| 1713657000 | 3152.32 | 85.9 | 2.80 | 3053.27 | 3172.3 | 3019.11 | 47642 |
| 1713570600 | 3066.42 | -0.27 | -0.01 | 3060.61 | 3128.99 | 2865.71 | 146228 |
| 1713484200 | 3066.69 | 84.79 | 2.84 | 2990.5 | 3100.8 | 2952.53 | 109750 |
| 1713397800 | 2981.9 | -102.63 | -3.33 | 3082.96 | 3124.03 | 2914.01 | 142620 |
| 1713311400 | 3084.53 | -16.75 | -0.54 | 3098.89 | 3128.28 | 2990 | 131935 |
| 1713225000 | 3101.28 | -57.19 | -1.81 | 3146.13 | 3281.21 | 3025 | 141479 |
| 1713138600 | 3158.47 | 131.66 | 4.35 | 3024.02 | 3175.72 | 2911.23 | 179524 |
| 1713052200 | 3026.81 | -214.96 | -6.63 | 3231.42 | 3302.32 | 2862.98 | 258957 |
| 1712965800 | 3241.77 | -266.53 | -7.60 | 3510.4 | 3553.03 | 3100.85 | 173329 |
| 1712879400 | 3508.3 | -33.24 | -0.94 | 3538.23 | 3617.97 | 3473.6 | 85098 |
| 1712793000 | 3541.54 | 40.1 | 1.15 | 3502.8 | 3562.51 | 3411.59 | 101141 |
| 1712706600 | 3501.44 | -192.22 | -5.20 | 3700.02 | 3726.79 | 3450.6 | 125253 |
| 1712620200 | 3693.66 | 238.77 | 6.91 | 3447.62 | 3729.16 | 3406.93 | 136468 |
| 1712533800 | 3454.89 | 90.41 | 2.69 | 3356.78 | 3459.52 | 3345.36 | 44165 |
| 1712447400 | 3364.48 | 38.85 | 1.17 | 3316.1 | 3398.8 | 3308.7 | 40101 |
| 1712361000 | 3325.63 | -2.64 | -0.08 | 3321.65 | 3348.33 | 3210.99 | 94235 |
| 1712274600 | 3328.27 | 10.38 | 0.31 | 3306.4 | 3444.95 | 3251.91 | 125079 |
| 1712188200 | 3317.89 | 39.25 | 1.20 | 3283.4 | 3369.43 | 3202.8 | 113425 |
| 1712101800 | 3278.64 | -234.19 | -6.67 | 3506.62 | 3507.69 | 3211.41 | 163292 |
| 1712015400 | 3512.83 | -129.36 | -3.55 | 3639.63 | 3646.38 | 3413.86 | 114587 |
| 1711929000 | 3642.19 | 134.17 | 3.82 | 3507.23 | 3654.87 | 3505.76 | 61893 |
| 1711842600 | 3508.02 | -7.73 | -0.22 | 3509.6 | 3568.13 | 3488.08 | 56880 |
| 1711756200 | 3515.75 | -49.56 | -1.39 | 3559.97 | 3584.9 | 3473.42 | 70408 |
| 1711669800 | 3565.31 | 71.5 | 2.05 | 3498.3 | 3612.3 | 3462.44 | 99787 |
| 1711583400 | 3493.81 | -92 | -2.57 | 3588.75 | 3665.95 | 3458 | 130770 |
| 1711497000 | 3585.81 | -4.63 | -0.13 | 3585.27 | 3681.9 | 3544 | 115170 |
| 1711410600 | 3590.44 | 134.21 | 3.88 | 3445.52 | 3661.7 | 3418.61 | 223445 |
| 1711324200 | 3456.23 | 101.27 | 3.02 | 3333.16 | 3471.22 | 3300 | 66314 |
| 1711237800 | 3354.96 | 40.46 | 1.22 | 3328.23 | 3433.22 | 3263.23 | 92533 |
| 1711151400 | 3314.5 | -178.14 | -5.10 | 3495.29 | 3542.56 | 3250.33 | 186038 |
| 1711065000 | 3492.64 | -26.31 | -0.75 | 3506.6 | 3586.59 | 3410.45 | 178329 |
| 1710978600 | 3518.95 | 344.23 | 10.84 | 3172.98 | 3536.72 | 3057.5 | 364846 |
| 1710892200 | 3174.72 | -350.04 | -9.93 | 3526.39 | 3547.97 | 3147.81 | 294672 |
| 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 |
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
