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 | -9.8 | -1.06730559791 | 918.2 | 944.1 | 853.6 | 1608816.62798 | CX |
| 4 | -54.7 | -5.67957636798 | 963.1 | 1127 | 852.1 | 2430772.98377 | CX |
| 12 | -178.6 | -16.4305427783 | 1087 | 1704 | 852.1 | 4640101.09661 | CX |
| 26 | -191.6 | -17.4181818182 | 1100 | 1704 | 852.1 | 4035410.48299 | CX |
| 52 | -1776.6 | -66.1675977654 | 2685 | 2685 | 758 | 4015741.96343 | CX |
| 156 | -5541.6 | -85.9162790698 | 6450 | 10650 | 758 | 2047219.45674 | CX |
| 260 | -1551.6 | -63.0731707317 | 2460 | 10680 | 758 | 1709176.0426 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 911.9 | 36.1 | 4.12 | 875.7 | 917 | 867.7 | 2138065 |
| 1715730600 | 875.8 | -5.2 | -0.59 | 880.6 | 891 | 865.3 | 1149394 |
| 1715644200 | 881 | -11.7 | -1.31 | 894.1 | 902.1 | 853.6 | 3462354 |
| 1715557800 | 892.7 | -10.1 | -1.12 | 903.4 | 913 | 889.5 | 810578 |
| 1715471400 | 902.8 | -6.3 | -0.69 | 909.1 | 919.5 | 897.9 | 783649 |
| 1715385000 | 909.1 | -27.9 | -2.98 | 937.3 | 944.1 | 902 | 1620403 |
| 1715298600 | 937 | 22.9 | 2.51 | 918.2 | 939.4 | 900.1 | 1297269 |
| 1715212200 | 914.1 | -13.9 | -1.50 | 924.1 | 942.1 | 910.9 | 1674980 |
| 1715125800 | 928 | -20.5 | -2.16 | 947.6 | 957.5 | 920 | 1686452 |
| 1715039400 | 948.5 | -27.1 | -2.78 | 977 | 990.4 | 947.6 | 3793956 |
| 1714953000 | 975.6 | 14.1 | 1.47 | 964.4 | 987.9 | 938 | 1239246 |
| 1714866600 | 961.5 | -9.3 | -0.96 | 968.8 | 979 | 952 | 1282966 |
| 1714780200 | 970.8 | 42.8 | 4.61 | 927.1 | 975.8 | 927.1 | 1772111 |
| 1714693800 | 928 | 1.8 | 0.19 | 928.1 | 937 | 886.5 | 1626673 |
| 1714607400 | 926.2 | -2.8 | -0.30 | 927.9 | 932.8 | 852.1 | 3719385 |
| 1714521000 | 929 | -58.3 | -5.90 | 982.9 | 995.9 | 906.1 | 3278722 |
| 1714434600 | 987.3 | 5.5 | 0.56 | 994 | 997 | 945 | 5058918 |
| 1714348200 | 981.8 | -22.2 | -2.21 | 1004 | 1023 | 978.7 | 1849203 |
| 1714261800 | 1004 | -10 | -0.99 | 1014 | 1018 | 979.4 | 2314356 |
| 1714175400 | 1014 | -13 | -1.27 | 1026 | 1033 | 1000 | 1903349 |
| 1714089000 | 1027 | -31 | -2.93 | 1064 | 1069 | 1006 | 3173502 |
| 1714002600 | 1058 | -39 | -3.56 | 1103 | 1127 | 1052 | 3463769 |
| 1713916200 | 1097 | 24 | 2.24 | 1074 | 1113 | 1052 | 3051799 |
| 1713829800 | 1073 | 34 | 3.27 | 1039 | 1082 | 1034 | 4052204 |
| 1713743400 | 1039 | -14 | -1.33 | 1055 | 1067 | 1026 | 2557094 |
| 1713657000 | 1053 | 71.6 | 7.30 | 979.7 | 1075 | 970.1 | 2752395 |
| 1713570600 | 981.4 | -4.3 | -0.44 | 986.7 | 1005 | 923 | 3384726 |
| 1713484200 | 985.7 | 26.7 | 2.78 | 963.1 | 988.9 | 932 | 3164111 |
| 1713397800 | 959 | -10.7 | -1.10 | 967.6 | 990.8 | 929.8 | 3027654 |
| 1713311400 | 969.7 | -9.4 | -0.96 | 980.1 | 991.7 | 932.4 | 4035960 |
| 1713225000 | 979.1 | -45.9 | -4.48 | 1015 | 1046 | 946.8 | 6509314 |
| 1713138600 | 1025 | 40.1 | 4.07 | 981 | 1033 | 926.2 | 6305768 |
| 1713052200 | 984.9 | -180.1 | -15.46 | 1169 | 1169 | 885 | 5547843 |
| 1712965800 | 1165 | -168 | -12.60 | 1332 | 1349 | 1142 | 4282298 |
| 1712879400 | 1333 | -12 | -0.89 | 1344 | 1345 | 1299 | 2646507 |
| 1712793000 | 1345 | -32 | -2.32 | 1378 | 1387 | 1292 | 3568249 |
| 1712706600 | 1377 | -46 | -3.23 | 1417 | 1435 | 1374 | 3075527 |
| 1712620200 | 1423 | 51 | 3.72 | 1370 | 1428 | 1354 | 4611866 |
| 1712533800 | 1372 | 30 | 2.24 | 1339 | 1393 | 1335 | 2880637 |
| 1712447400 | 1342 | 34 | 2.60 | 1309 | 1348 | 1295 | 1532074 |
| 1712361000 | 1308 | -46 | -3.40 | 1354 | 1354 | 1278 | 3053238 |
| 1712274600 | 1354 | 28 | 2.11 | 1320 | 1367 | 1284 | 3278611 |
| 1712188200 | 1326 | -30 | -2.21 | 1350 | 1367 | 1290 | 4073570 |
| 1712101800 | 1356 | -175 | -11.43 | 1528 | 1550 | 1345 | 6627522 |
| 1712015400 | 1531 | 21 | 1.39 | 1501 | 1603 | 1492 | 7867794 |
| 1711929000 | 1510 | 45 | 3.07 | 1465 | 1515 | 1454 | 2798334 |
| 1711842600 | 1465 | -52 | -3.43 | 1517 | 1520 | 1450 | 3577973 |
| 1711756200 | 1517 | 79 | 5.49 | 1437 | 1520 | 1408 | 5789086 |
| 1711669800 | 1438 | 23 | 1.63 | 1416 | 1445 | 1380 | 4373211 |
| 1711583400 | 1415 | -25 | -1.74 | 1443 | 1519 | 1398 | 5966207 |
| 1711497000 | 1440 | 67 | 4.88 | 1381 | 1461 | 1373 | 5607290 |
| 1711410600 | 1373 | 31 | 2.31 | 1339 | 1390 | 1334 | 6307569 |
| 1711324200 | 1342 | 11 | 0.83 | 1328 | 1349 | 1309 | 3728892 |
| 1711237800 | 1331 | 2 | 0.15 | 1332 | 1360 | 1313 | 2650981 |
| 1711151400 | 1329 | -60 | -4.32 | 1390 | 1393 | 1302 | 4250607 |
| 1711065000 | 1389 | -17 | -1.21 | 1398 | 1443 | 1356 | 6351864 |
| 1710978600 | 1406 | 149 | 11.85 | 1254 | 1409 | 1197 | 8354997 |
| 1710892200 | 1257 | -145 | -10.34 | 1405 | 1445 | 1235 | 7006439 |
| 1710805800 | 1402 | 63 | 4.71 | 1330 | 1450 | 1289 | 7883794 |
| 1710719400 | 1339 | 25 | 1.90 | 1320 | 1355 | 1226 | 6065850 |
| 1710633000 | 1314 | -131 | -9.07 | 1442 | 1466 | 1284 | 6177172 |
| 1710546600 | 1445 | -104 | -6.71 | 1545 | 1564 | 1336 | 9799134 |
| 1710460200 | 1549 | -41 | -2.58 | 1580 | 1646 | 1463 | 8410405 |
| 1710373800 | 1590 | 79 | 5.23 | 1512 | 1606 | 1485 | 9484279 |
| 1710287400 | 1511 | 0 | 0.00 | 1510 | 1530 | 1421 | 6932617 |
| 1710201000 | 1511 | 86 | 6.04 | 1700 | 1704 | 1455 | 11877323 |
| 1710114600 | 1425 | -40 | -2.73 | 1450 | 1462 | 1378 | 5301122 |
| 1710028200 | 1465 | 4 | 0.27 | 0 | 0 | 0 | 0 |
| 1709941800 | 1461 | 28 | 1.95 | 1430 | 1510 | 1406 | 7982882 |
| 1709855400 | 1433 | 83 | 6.15 | 1351 | 1437 | 1337 | 8793980 |
| 1709769000 | 1350 | 68 | 5.30 | 1274 | 1354 | 1200 | 7418485 |
| 1709682600 | 1282 | -83 | -6.08 | 1363 | 1409 | 1190 | 11058090 |
| 1709596200 | 1365 | 50 | 3.80 | 1322 | 1397 | 1305 | 9111349 |
| 1709509800 | 1315 | -21 | -1.57 | 1339 | 1362 | 1252 | 6651721 |
| 1709423400 | 1336 | 76 | 6.03 | 1262 | 1367 | 1245 | 7302646 |
| 1709337000 | 1260 | 71 | 5.97 | 1190 | 1263 | 1183 | 5857140 |
| 1709250600 | 1189 | 38 | 3.30 | 1149 | 1227 | 1135 | 8511924 |
| 1709164200 | 1151 | 22 | 1.95 | 1126 | 1169 | 1116 | 6757650 |
| 1709077800 | 1129 | 14 | 1.26 | 1117 | 1144 | 1102 | 5046820 |
| 1708991400 | 1115 | 6 | 0.54 | 1107 | 1117 | 1060 | 5278215 |
| 1708905000 | 1109 | -6 | -0.54 | 1119 | 1123 | 1086 | 2809874 |
| 1708818600 | 1115 | 27 | 2.48 | 1087 | 1149 | 1079 | 6178864 |
| 1708732200 | 1088 | 1 | 0.09 | 1087 | 1109 | 1060 | 3727473 |
| 1708645800 | 1087 | 1 | 0.09 | 1087 | 1093 | 1053 | 2960025 |
| 1708559400 | 1086 | 15 | 1.40 | 1071 | 1111 | 1054 | 5113146 |
| 1708473000 | 1071 | -23 | -2.10 | 1093 | 1099 | 1041 | 4525165 |
| 1708386600 | 1094 | 41 | 3.89 | 1052 | 1098 | 1050 | 5018092 |
| 1708300200 | 1053 | 25 | 2.43 | 1028 | 1058 | 1012 | 2422128 |
| 1708213800 | 1028 | -16 | -1.53 | 1043 | 1052 | 996.7 | 3031977 |
| 1708127400 | 1044 | 11 | 1.06 | 1033 | 1065 | 1024 | 3204722 |
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
