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 | 912.94156416 | 18.7496156446 | 4869.12148742 | 5662.67973996 | 2419.24525566 | 0.021 | CX |
| 260 | 4641.10978694 | 406.774749744 | 1140.95326464 | 5662.67973996 | 847.359975 | 9.00559722 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 5855.50934969 | -48.29 | -0.82 | 5910.92484523 | 5981.75879092 | 5841.88651877 | 0 |
| 1714261800 | 5903.79807725 | -33.68 | -0.57 | 5932.84333753 | 5939.25782662 | 5822.39832996 | 0 |
| 1714175400 | 5937.47712943 | -45.08 | -0.75 | 5984.39700821 | 6017.88704784 | 5898.68479035 | 0 |
| 1714089000 | 5982.56159686 | 1.29 | 0.02 | 5978.60228132 | 6052.12915846 | 5845.44492875 | 0 |
| 1714002600 | 5981.26934789 | -190.04 | -3.08 | 6187.89886345 | 6234.86052395 | 5914.74787277 | 0 |
| 1713916200 | 6171.30455628 | -74.06 | -1.19 | 6237.51366329 | 6270.54808319 | 6138.89885181 | 0 |
| 1713829800 | 6245.36166336 | 167.7 | 2.76 | 6633.5884691 | 6705.26998687 | 2343.84019064 | 0 |
| 1713743400 | 6077.6627645 | 6.73 | 0.11 | 6056.17004784 | 6148.19429011 | 6009.07110454 | 0 |
| 1713657000 | 6070.93192807 | 85.03 | 1.42 | 5951.0144073 | 6116.18451719 | 5903.1285749 | 0 |
| 1713570600 | 5985.89717099 | 47.34 | 0.80 | 5921.66374254 | 6115.25238688 | 5623.82373349 | 0 |
| 1713484200 | 5938.55251137 | 213.29 | 3.73 | 5731.14207554 | 5977.16379633 | 5669.90300381 | 0 |
| 1713397800 | 5725.25881119 | -244 | -4.09 | 5980.53916257 | 6041.05899179 | 5587.30551383 | 0 |
| 1713311400 | 5969.25710288 | 29.94 | 0.50 | 5944.74316982 | 6019.65182819 | 5781.99341538 | 0 |
| 1713225000 | 5939.3175148 | -201.84 | -3.29 | 6633.5884691 | 6705.26998687 | 5868.83970855 | 0 |
| 1713138600 | 6141.1600388 | 6.96 | 0.11 | 6049.50287881 | 6267.95463203 | 5865.81749733 | 0 |
| 1713052200 | 6134.20238732 | -161.38 | -2.56 | 6302.76974912 | 6398.73937968 | 5831.01431788 | 0 |
| 1712965800 | 6295.58428777 | -202.13 | -3.11 | 6503.82239962 | 6618.82161486 | 6162.16828644 | 0 |
| 1712879400 | 6497.71430981 | -34.54 | -0.53 | 6519.89841448 | 6594.96823092 | 6457.2318006 | 0 |
| 1712793000 | 6532.25187689 | 187.19 | 2.95 | 6339.53269029 | 6581.25487294 | 6221.89923697 | 0 |
| 1712706600 | 6345.05782559 | -210.12 | -3.21 | 6557.07021964 | 6565.02167922 | 6265.36814449 | 0 |
| 1712620200 | 6555.17512012 | 177.55 | 2.78 | 6633.5884691 | 6705.26998687 | 6397.42126584 | 0 |
| 1712533800 | 6377.62667774 | 40.45 | 0.64 | 6326.43909452 | 6452.09364362 | 6326.43909452 | 0 |
| 1712447400 | 6337.17998143 | 92.3 | 1.48 | 6222.69110008 | 6392.18661298 | 6197.41116878 | 0 |
| 1712361000 | 6244.87918396 | -40.99 | -0.65 | 6292.58296742 | 6309.48168428 | 6083.6335715 | 0 |
| 1712274600 | 6285.87302186 | 207.01 | 3.41 | 6056.33220071 | 6343.95757359 | 5982.64516031 | 0 |
| 1712188200 | 6078.866476 | 23.44 | 0.39 | 6061.63052096 | 6160.65519123 | 5975.60792459 | 0 |
| 1712101800 | 6055.42195606 | -412.35 | -6.38 | 6455.72069499 | 6455.72069499 | 5978.36750784 | 0 |
| 1712015400 | 6467.76974772 | -104.66 | -1.59 | 6633.5884691 | 6705.26998687 | 6327.38017806 | 0 |
| 1711929000 | 6572.43296083 | 144.52 | 2.25 | 6427.98360053 | 6579.18767252 | 6427.98360053 | 0 |
| 1711842600 | 6427.91694874 | -19.08 | -0.30 | 6461.05980216 | 6482.56744085 | 6425.80597699 | 0 |
| 1711756200 | 6446.99826316 | -70.06 | -1.07 | 6525.70806342 | 6540.93551141 | 6379.15469499 | 0 |
| 1711669800 | 6517.05327819 | 160.06 | 2.52 | 6387.73586481 | 6582.63764897 | 6343.45221371 | 0 |
| 1711583400 | 6356.9964552 | -68.91 | -1.07 | 6418.14499985 | 6572.46379972 | 6291.93137152 | 0 |
| 1711497000 | 6425.90346767 | 27.53 | 0.43 | 6399.10049313 | 6538.94988482 | 6379.06914194 | 0 |
| 1711410600 | 6398.37329222 | 206.56 | 3.34 | 6633.5884691 | 6705.26998687 | 6139.88768589 | 0 |
| 1711324200 | 6191.80943365 | 268.55 | 4.53 | 5909.129226 | 6208.92402274 | 5886.07367398 | 0 |
| 1711237800 | 5923.25542718 | 72.3 | 1.24 | 5869.75592202 | 6075.85819204 | 5809.09184637 | 0 |
| 1711151400 | 5850.9521576 | -147.16 | -2.45 | 6022.97347507 | 6115.15589099 | 5751.95633661 | 0 |
| 1711065000 | 5998.1143454 | -180.96 | -2.93 | 6169.79245587 | 6212.54311569 | 5944.04680779 | 0 |
| 1710978600 | 6179.07098252 | 489.4 | 8.60 | 5679.6053165 | 6205.97841136 | 5564.33054086 | 0 |
| 1710892200 | 5689.66675303 | -507.75 | -8.19 | 6200.22148697 | 6235.88019692 | 5633.39473219 | 0 |
| 1710805800 | 6197.41514799 | -51.45 | -0.82 | 6633.5884691 | 6705.26998687 | 2343.84019064 | 0 |
| 1710719400 | 6248.86137997 | 262.93 | 4.39 | 5962.82271772 | 6300.69657987 | 5893.90675202 | 0 |
| 1710633000 | 5985.93198909 | -384.04 | -6.03 | 6364.38087712 | 6401.44623837 | 5941.50807078 | 0 |
| 1710546600 | 6369.97564863 | -181.81 | -2.77 | 6633.5884691 | 6705.26998687 | 6007.91315397 | 0 |
| 1710460200 | 6551.78284223 | -87.96 | -1.32 | 6633.5884691 | 6705.26998687 | 6288.53411962 | 0 |
| 1710373800 | 6639.73834063 | 131.34 | 2.02 | 6520.77185143 | 6703.98171711 | 6496.73542376 | 0 |
| 1710287400 | 6508.39948776 | -6.63 | -0.10 | 6511.46348069 | 6615.33980471 | 6329.86818011 | 0 |
| 1710201000 | 6515.02885428 | 236.27 | 3.76 | 5680.47079502 | 6603.20320933 | 5602.00273188 | 0 |
| 1710114600 | 6278.76316553 | 53.73 | 0.86 | 6225.14726844 | 6361.16865856 | 6217.518125 | 0 |
| 1710028200 | 6225.0338609 | 19.75 | 0.32 | 6217.15004792 | 6243.60285184 | 6184.19222785 | 0 |
| 1709941800 | 6205.28204933 | 117.14 | 1.92 | 6085.41327389 | 6332.23581101 | 6034.07647024 | 0 |
| 1709855400 | 6088.14201824 | 51.28 | 0.85 | 6031.90779991 | 6201.3635207 | 6000.33673508 | 0 |
| 1709769000 | 6036.86291316 | 128.35 | 2.17 | 5842.35407614 | 6206.17737194 | 5768.15073302 | 0 |
| 1709682600 | 5908.51145339 | -297.57 | -4.79 | 6241.99425555 | 6299.27998054 | 4948.54754576 | 0 |
| 1709596200 | 6206.07988125 | 426.28 | 7.38 | 5680.47079502 | 6252.5083274 | 5602.00273188 | 0 |
| 1709509800 | 5779.804849 | 86.15 | 1.51 | 5680.324559 | 5799.03239945 | 5633.42457627 | 0 |
| 1709423400 | 5693.65889707 | -42.48 | -0.74 | 5721.53028992 | 5728.70082922 | 5654.85462035 | 0 |
| 1709337000 | 5736.1389705 | 91.71 | 1.62 | 5621.03132175 | 5785.02756422 | 5581.79032655 | 0 |
| 1709250600 | 5644.43306517 | -82.53 | -1.44 | 5680.47079502 | 5838.19977923 | 5563.37652487 | 0 |
| 1709164200 | 5726.95992414 | 501.58 | 9.60 | 5228.38560153 | 5848.18958995 | 5207.71061285 | 0 |
| 1709077800 | 5225.37930716 | 249.88 | 5.02 | 4984.37039818 | 5275.83769986 | 4974.32089929 | 0 |
| 1708991400 | 4975.50272513 | 216.85 | 4.56 | 3967.70968887 | 5011.56930427 | 2343.84019064 | 0 |
| 1708905000 | 4758.65061498 | 21.31 | 0.45 | 4737.94279781 | 4772.8265563 | 4716.26504782 | 0 |
| 1708818600 | 4737.33895245 | 62.28 | 1.33 | 4665.71712286 | 4751.95559146 | 4655.18017055 | 0 |
| 1708732200 | 4675.05633249 | -36.62 | -0.78 | 4716.21829208 | 4735.16232371 | 4646.58606829 | 0 |
| 1708645800 | 4711.68099605 | -57.6 | -1.21 | 4759.47829099 | 4782.92579534 | 4683.5320532 | 0 |
| 1708559400 | 4769.28505798 | -44.47 | -0.92 | 4814.42921358 | 4821.28141596 | 4665.26647715 | 0 |
| 1708473000 | 4813.75274761 | 35.5 | 0.74 | 4781.81957452 | 4874.33624422 | 4679.63143102 | 0 |
| 1708386600 | 4778.25320612 | -29.43 | -0.61 | 3967.70968887 | 4843.72516418 | 3942.51531062 | 0 |
| 1708300200 | 4807.68544472 | 29.94 | 0.63 | 4769.0851026 | 4833.32350506 | 4728.69709966 | 0 |
| 1708213800 | 4777.74088263 | -42.33 | -0.88 | 4817.56284271 | 4820.21001323 | 4673.88246507 | 0 |
| 1708127400 | 4820.07273043 | 19.38 | 0.40 | 4796.27306585 | 4861.31825347 | 4773.44731331 | 0 |
| 1708041000 | 4800.69695435 | -7.48 | -0.16 | 4811.75120417 | 4878.8238001 | 4741.33010169 | 0 |
| 1707954600 | 4808.17588255 | 191.62 | 4.15 | 4615.36417928 | 4825.94206754 | 4579.29561053 | 0 |
| 1707868200 | 4616.55495835 | 9.35 | 0.20 | 4599.51199506 | 4642.44669343 | 4484.96939436 | 0 |
| 1707781800 | 4607.20281628 | 185.96 | 4.21 | 3967.70968887 | 4633.50540496 | 3942.51531062 | 0 |
| 1707695400 | 4421.24431019 | 37.64 | 0.86 | 4375.91412644 | 4457.93662035 | 4373.90760899 | 0 |
| 1707609000 | 4383.60892687 | 92.25 | 2.15 | 4299.43069508 | 4424.03572712 | 4257.85589229 | 0 |
| 1707522600 | 4291.35587994 | 107.21 | 2.56 | 4191.83977704 | 4434.3538228 | 4177.75834199 | 0 |
| 1707436200 | 4184.1409974 | 97.97 | 2.40 | 4091.25625062 | 4204.71750058 | 4089.53524161 | 0 |
| 1707349800 | 4086.16982339 | 100.55 | 2.52 | 3987.77685296 | 4095.02456401 | 3955.52335334 | 0 |
| 1707263400 | 3985.61614107 | 33.28 | 0.84 | 3954.09183197 | 4014.32814237 | 3940.43517776 | 0 |
| 1707177000 | 3952.33401524 | 24.6 | 0.63 | 3967.70968887 | 4025.07300849 | 3919.36127312 | 0 |
| 1707090600 | 3927.73651874 | -36.97 | -0.93 | 3967.70968887 | 3977.41299635 | 3909.37643642 | 0 |
| 1707004200 | 3964.71035812 | -12.53 | -0.32 | 3981.1673825 | 3996.43661221 | 3959.25983303 | 0 |
| 1706917800 | 3977.24189025 | 36.43 | 0.92 | 3943.9826449 | 3996.4674511 | 3917.29904671 | 0 |
| 1706831400 | 3940.80723404 | 19.5 | 0.50 | 3920.64357406 | 3956.78177901 | 3856.23704991 | 0 |
| 1706745000 | 3921.30412319 | -0.97 | -0.02 | 3948.91288807 | 4012.27586398 | 3892.13351775 | 0 |
| 1706658600 | 3922.27903003 | -52.03 | -1.31 | 3974.63550666 | 4022.15326198 | 3922.27903003 | 0 |
| 1706572200 | 3974.30523209 | 118.04 | 3.06 | 3772.73130487 | 3986.1752203 | 3731.06398541 | 0 |
| 1706485800 | 3856.2688836 | -9.56 | -0.25 | 3864.4342258 | 3927.65295529 | 3822.25557764 | 0 |
| 1706399400 | 3865.83192388 | 26.23 | 0.68 | 3836.25842327 | 3874.41408849 | 3798.84985501 | 0 |
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
