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 | 14937.7132806 | 52.4537944349 | 28477.8507285 | 243445.235064 | 15429.4244496 | 5.13959719 | CX |
| 260 | 14937.7132806 | 52.4537944349 | 28477.8507285 | 243445.235064 | 15429.4244496 | 5.13959719 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715730600 | 43347.7419935 | -993.72 | -2.24 | 44313.4914041 | 44494.8513837 | 43021.8654796 | 0 |
| 1715644200 | 44341.4623462 | 285.12 | 0.65 | 44740.7249879 | 45281.0453915 | 43937.989025 | 0 |
| 1715557800 | 44056.3391942 | 302.72 | 0.69 | 43805.9541477 | 44360.7111666 | 43664.5956229 | 0 |
| 1715471400 | 43753.6214172 | -14.44 | -0.03 | 43817.3831348 | 44230.6312475 | 43450.0013519 | 0 |
| 1715385000 | 43768.0580325 | -1 | -4.10 | 45562.5593897 | 45902.4213747 | 43315.7107534 | 0 |
| 1715298600 | 45638.35162 | 932.67 | 2.09 | 44740.7249879 | 45974.4540698 | 44401.1637657 | 0 |
| 1715212200 | 44705.6861195 | -682.13 | -1.50 | 45300.7453561 | 45678.3530749 | 44206.8709849 | 0 |
| 1715125800 | 45387.8161921 | -758.67 | -1.64 | 46142.7308668 | 47059.0047936 | 45238.1866899 | 0 |
| 1715039400 | 46146.490402 | -1 | -2.14 | 55612.5489732 | 56007.1497912 | 45822.418465 | 0 |
| 1714953000 | 47153.8954629 | 281.97 | 0.60 | 46859.2982821 | 47671.2075109 | 46246.6444206 | 0 |
| 1714866600 | 46871.9303205 | 173.54 | 0.37 | 46643.2001969 | 47613.3106683 | 46565.3026269 | 0 |
| 1714780200 | 46698.3901742 | 1 | 3.88 | 44954.5673519 | 46998.4010857 | 44525.6795726 | 0 |
| 1714693800 | 44955.6200218 | 149.93 | 0.33 | 44754.5600775 | 45302.3995516 | 43549.253082 | 0 |
| 1714607400 | 44805.6897567 | -634.61 | -1.40 | 45283.7522569 | 45408.1176824 | 42320.1858238 | 0 |
| 1714521000 | 45440.2993039 | -2 | -6.02 | 48250.3263181 | 48857.1153046 | 43877.9868427 | 0 |
| 1714434600 | 48352.5856764 | -753.71 | -1.53 | 55612.5489732 | 56007.1497912 | 46945.1660668 | 0 |
| 1714348200 | 49106.2972999 | 180.16 | 0.37 | 48927.6441856 | 50333.4095997 | 48850.0473784 | 0 |
| 1714261800 | 48926.1403715 | 1 | 4.00 | 47093.8932806 | 49324.6511062 | 46323.7900836 | 0 |
| 1714175400 | 47045.4704668 | -434.15 | -0.91 | 47448.6430251 | 47609.2503703 | 46674.9306743 | 0 |
| 1714089000 | 47479.6215955 | 336.55 | 0.71 | 47213.446501 | 47960.0901982 | 46204.3872446 | 0 |
| 1714002600 | 47143.0680015 | -1 | -2.62 | 48458.7549514 | 49504.8080345 | 46679.2917352 | 0 |
| 1713916200 | 48409.1290864 | 270.54 | 0.56 | 48118.5922036 | 49066.7469892 | 47443.3796758 | 0 |
| 1713829800 | 48138.592931 | 801.83 | 1.69 | 55612.5489732 | 56007.1497912 | 47681.1326839 | 0 |
| 1713743400 | 47336.7592566 | -57.75 | -0.12 | 47365.3317244 | 48068.0640501 | 46915.2401664 | 0 |
| 1713657000 | 47394.5057178 | 1 | 2.71 | 45942.1220668 | 47692.2609082 | 45432.6298521 | 0 |
| 1713570600 | 46142.430104 | 21.5 | 0.05 | 46041.3737969 | 46967.1217526 | 43176.9087126 | 0 |
| 1713484200 | 46120.9255624 | 1 | 2.83 | 44955.9207846 | 46534.1736752 | 44471.9934095 | 0 |
| 1713397800 | 44852.6087564 | -1 | -3.33 | 46362.5884872 | 46912.0821568 | 44006.7133291 | 0 |
| 1713311400 | 46395.9731601 | -247.83 | -0.53 | 46571.1675019 | 46983.6637076 | 45113.8212644 | 0 |
| 1713225000 | 46643.8017226 | -895.82 | -1.88 | 55612.5489732 | 56007.1497912 | 45679.2553633 | 0 |
| 1713138600 | 47539.6237778 | 1 | 4.39 | 45235.0286802 | 47692.1105268 | 43832.7220385 | 0 |
| 1713052200 | 45541.355611 | -3 | -6.63 | 48550.3372297 | 49614.4360819 | 43446.0914352 | 0 |
| 1712965800 | 48774.8566738 | -3 | -7.52 | 52689.7359021 | 53424.6498493 | 47091.6375595 | 0 |
| 1712879400 | 52742.6701582 | -493.55 | -0.93 | 53174.7159471 | 54377.9176029 | 52288.9694463 | 0 |
| 1712793000 | 53236.2219435 | 464.23 | 0.88 | 52715.4511231 | 53492.9230091 | 51392.5458655 | 0 |
| 1712706600 | 52771.994533 | -2 | -5.01 | 55612.5489732 | 56007.1497912 | 52073.1721239 | 0 |
| 1712620200 | 55553.7498422 | 3 | 6.92 | 47798.1294204 | 56004.7436887 | 47646.244197 | 0 |
| 1712533800 | 51959.9349227 | 1 | 2.76 | 50449.0529035 | 51999.4852334 | 50326.0409107 | 0 |
| 1712447400 | 50566.801547 | 559.42 | 1.12 | 49835.0456093 | 51040.3526049 | 49824.3685293 | 0 |
| 1712361000 | 50007.3827044 | -35.49 | -0.07 | 50085.4306558 | 50323.6348081 | 48445.2206246 | 0 |
| 1712274600 | 50042.872717 | 143.61 | 0.29 | 49703.1611134 | 51784.2894367 | 48955.0136021 | 0 |
| 1712188200 | 49899.2584711 | 608.29 | 1.23 | 49424.6547434 | 50637.0296651 | 48261.1537796 | 0 |
| 1712101800 | 49290.9656705 | -3 | -6.74 | 52727.93278 | 52727.93278 | 48413.6405286 | 0 |
| 1712015400 | 52855.6065965 | -1 | -3.51 | 47798.1294204 | 53669.3204022 | 47646.244197 | 0 |
| 1711929000 | 54776.4283375 | 2 | 3.83 | 52757.2571548 | 54939.4417852 | 52757.2571548 | 0 |
| 1711842600 | 52753.4976196 | -117.45 | -0.22 | 52804.4769174 | 53624.9578865 | 52482.2095572 | 0 |
| 1711756200 | 52870.9455003 | -728.3 | -1.36 | 53568.7152394 | 53863.1620388 | 52241.5993024 | 0 |
| 1711669800 | 53599.2426655 | 1 | 2.01 | 52636.2001204 | 54307.2383405 | 52144.6032934 | 0 |
| 1711583400 | 52542.8132652 | -1 | -2.58 | 53946.623721 | 55115.6887969 | 52076.7812778 | 0 |
| 1711497000 | 53933.8413012 | 82.86 | 0.15 | 53875.1925516 | 55272.3862254 | 53370.9636862 | 0 |
| 1711410600 | 53850.9811447 | 1 | 3.62 | 47798.1294204 | 54875.2289234 | 47646.244197 | 0 |
| 1711324200 | 51970.4616214 | 1 | 3.03 | 50322.130994 | 52194.6803027 | 49665.8665239 | 0 |
| 1711237800 | 50443.6391728 | 557.46 | 1.12 | 50062.723063 | 51454.8037689 | 49209.0078024 | 0 |
| 1711151400 | 49886.1752885 | -2 | -5.01 | 52571.5361144 | 53241.4852928 | 48971.5555571 | 0 |
| 1711065000 | 52519.3537653 | -374.45 | -0.71 | 52740.414437 | 53900.9077726 | 51303.3696897 | 0 |
| 1710978600 | 52893.8034745 | 5 | 10.84 | 47511.6528356 | 53130.8045755 | 46091.751569 | 0 |
| 1710892200 | 47718.7280363 | -5 | -9.97 | 52911.999625 | 53171.8587003 | 47445.3346342 | 0 |
| 1710805800 | 53003.4315219 | -1 | -3.01 | 47798.1294204 | 54726.3513282 | 47646.244197 | 0 |
| 1710719400 | 54646.7995627 | 1 | 3.24 | 53373.6705516 | 55279.9052959 | 51481.8724226 | 0 |
| 1710633000 | 52934.2560736 | -3 | -5.92 | 56345.0568179 | 56810.3368983 | 52366.5662535 | 0 |
| 1710546600 | 56262.3470428 | -2 | -3.69 | 47798.1294204 | 57117.5661175 | 47646.244197 | 0 |
| 1710460200 | 58415.2072983 | -1 | -3.05 | 60187.6025884 | 60312.2687767 | 55981.8857145 | 0 |
| 1710373800 | 60252.116213 | 498.82 | 0.83 | 59804.8819017 | 61339.674565 | 59279.4492576 | 0 |
| 1710287400 | 59753.3010783 | -1 | -2.37 | 61258.3182226 | 61541.9375605 | 57945.2653943 | 0 |
| 1710201000 | 61202.3763383 | 2 | 4.75 | 47798.1294204 | 61504.4925896 | 47646.244197 | 0 |
| 1710114600 | 58428.1400996 | -485.28 | -0.82 | 58812.6653631 | 59673.44855 | 57220.1262387 | 0 |
| 1710028200 | 58913.4209074 | 369.34 | 0.63 | 58531.1513649 | 59407.1230741 | 58375.2058435 | 0 |
| 1709941800 | 58544.0841661 | 441.52 | 0.76 | 58269.0365685 | 60149.5560918 | 57601.3431112 | 0 |
| 1709855400 | 58102.5643484 | 764.69 | 1.33 | 57498.6326087 | 59240.1997098 | 56274.9790812 | 0 |
| 1709769000 | 57337.8748821 | 3 | 7.48 | 53533.0748454 | 58649.6519154 | 52722.8198121 | 0 |
| 1709682600 | 53348.7072376 | -1 | -2.32 | 54645.5965114 | 57464.6464102 | 48786.7368051 | 0 |
| 1709596200 | 54614.1667969 | 2 | 4.26 | 47798.1294204 | 54772.2176581 | 47646.244197 | 0 |
| 1709509800 | 52381.6043944 | 919.13 | 1.79 | 51441.7205863 | 52514.5415602 | 50719.7394402 | 0 |
| 1709423400 | 51462.4732208 | -163.46 | -0.32 | 51613.3057743 | 52029.7118967 | 51148.3264568 | 0 |
| 1709337000 | 51625.9378127 | 1 | 2.31 | 50270.0990264 | 51878.4281989 | 50270.0990264 | 0 |
| 1709250600 | 50460.3315092 | -205.87 | -0.41 | 51059.6014253 | 52942.6774325 | 49763.0129143 | 0 |
| 1709164200 | 50666.2036585 | 1 | 3.94 | 48795.9100711 | 52423.2600448 | 48613.647803 | 0 |
| 1709077800 | 48744.0284849 | 974.62 | 2.04 | 47798.1294204 | 49454.1294996 | 47646.244197 | 0 |
| 1708991400 | 47769.4065712 | 949.06 | 2.03 | 33313.542458 | 48090.47088 | 33017.1407003 | 0 |
| 1708905000 | 46820.3494971 | 1 | 4.11 | 45009.7573291 | 46846.2150995 | 44897.7231792 | 0 |
| 1708818600 | 44973.0642653 | 995.52 | 2.26 | 43941.8989417 | 45164.0486551 | 43718.5825489 | 0 |
| 1708732200 | 43977.5393357 | -687.99 | -1.54 | 44641.4732578 | 44982.8390569 | 43719.0336931 | 0 |
| 1708645800 | 44665.5342832 | -115.34 | -0.26 | 44516.2055438 | 45555.1907006 | 43735.4252667 | 0 |
| 1708559400 | 44780.8768242 | -559.57 | -1.23 | 45270.21793 | 45380.4475031 | 43302.0260451 | 0 |
| 1708473000 | 45340.4460482 | 1 | 2.32 | 44304.3181381 | 45606.019617 | 43281.7245549 | 0 |
| 1708386600 | 44311.0853015 | 1 | 2.55 | 33313.542458 | 44862.8346922 | 33017.1407003 | 0 |
| 1708300200 | 43208.7895713 | 1 | 3.05 | 41902.5766502 | 43545.6439282 | 41611.2878603 | 0 |
| 1708213800 | 41928.1414897 | -336.1 | -0.80 | 42148.4502544 | 42168.4509818 | 40966.1516144 | 0 |
| 1708127400 | 42264.2439395 | -241.66 | -0.57 | 42515.9824187 | 42997.8044541 | 41539.8566909 | 0 |
| 1708041000 | 42505.9068643 | 618.07 | 1.48 | 41768.5868145 | 43105.6279246 | 41585.5726394 | 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
