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 | 264 | 12.4235294118 | 2125 | 2808 | 2032 | 3170895.57248 | CX |
| 4 | -606 | -20.2337228715 | 2995 | 3050 | 1840 | 2688046.29917 | CX |
| 12 | 451 | 23.2714138287 | 1938 | 4912 | 1769 | 3390983.13186 | CX |
| 26 | 1139 | 91.12 | 1250 | 4912 | 1080 | 2958916.2708 | CX |
| 52 | 939 | 64.7586206897 | 1450 | 4912 | 874 | 1985140.97259 | CX |
| 156 | -2211 | -48.0652173913 | 4600 | 14020 | 874 | 1344355.76342 | CX |
| 260 | 129 | 5.70796460177 | 2260 | 14020 | 710 | 908218.920333 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 2400 | -195 | -7.51 | 2595 | 2604 | 2381 | 2608756 |
| 1713916200 | 2595 | -136 | -4.98 | 2722 | 2755 | 2541 | 3316096 |
| 1713829800 | 2731 | 26 | 0.96 | 2666 | 2808 | 2644 | 2864826 |
| 1713743400 | 2705 | 126 | 4.89 | 2570 | 2745 | 2562 | 3221998 |
| 1713657000 | 2579 | 20 | 0.78 | 2534 | 2666 | 2481 | 3306569 |
| 1713570600 | 2559 | -88 | -3.32 | 2609 | 2697 | 2322 | 4789622 |
| 1713484200 | 2647 | 536 | 25.39 | 2115 | 2679 | 2032 | 2686355 |
| 1713397800 | 2111 | -28 | -1.31 | 2125 | 2187 | 2065 | 2010800 |
| 1713311400 | 2139 | 12 | 0.56 | 2132 | 2270 | 2050 | 3769479 |
| 1713225000 | 2127 | -100 | -4.49 | 2215 | 2335 | 2043 | 2294476 |
| 1713138600 | 2227 | 128 | 6.10 | 2077 | 2240 | 1996 | 2762512 |
| 1713052200 | 2099 | -265 | -11.21 | 2360 | 2405 | 1840 | 2648350 |
| 1712965800 | 2364 | -333 | -12.35 | 2684 | 2690 | 2255 | 2740565 |
| 1712879400 | 2697 | 29 | 1.09 | 2667 | 2757 | 2649 | 2113687 |
| 1712793000 | 2668 | -42 | -1.55 | 2698 | 2755 | 2587 | 1992769 |
| 1712706600 | 2710 | -135 | -4.75 | 2849 | 2860 | 2699 | 2357631 |
| 1712620200 | 2845 | 67 | 2.41 | 2777 | 2875 | 2674 | 2645020 |
| 1712533800 | 2778 | -79 | -2.77 | 2861 | 2876 | 2757 | 2127736 |
| 1712447400 | 2857 | -85 | -2.89 | 2894 | 2914 | 2805 | 2322446 |
| 1712361000 | 2942 | 104 | 3.66 | 2831 | 3050 | 2755 | 4339866 |
| 1712274600 | 2838 | 86 | 3.13 | 2737 | 2997 | 2627 | 3560211 |
| 1712188200 | 2752 | 139 | 5.32 | 2611 | 2840 | 2505 | 2816385 |
| 1712101800 | 2613 | -119 | -4.36 | 2719 | 2778 | 2530 | 1808949 |
| 1712015400 | 2732 | -96 | -3.39 | 2831 | 2839 | 2642 | 1635527 |
| 1711929000 | 2828 | 34 | 1.22 | 2792 | 2847 | 2780 | 833404 |
| 1711842600 | 2794 | -69 | -2.41 | 2842 | 2896 | 2782 | 1582024 |
| 1711756200 | 2863 | -25 | -0.87 | 2874 | 2884 | 2802 | 2025779 |
| 1711669800 | 2888 | 28 | 0.98 | 2874 | 2917 | 2759 | 2919777 |
| 1711583400 | 2860 | -157 | -5.20 | 2995 | 3008 | 2785 | 3772423 |
| 1711497000 | 3017 | 137 | 4.76 | 2865 | 3272 | 2820 | 4149279 |
| 1711410600 | 2880 | -4 | -0.14 | 2862 | 3112 | 2858 | 4786957 |
| 1711324200 | 2884 | 284 | 10.92 | 2589 | 3008 | 2582 | 4456135 |
| 1711237800 | 2600 | 70 | 2.77 | 2520 | 2646 | 2499 | 935947 |
| 1711151400 | 2530 | -69 | -2.65 | 2609 | 2642 | 2461 | 1459753 |
| 1711065000 | 2599 | -13 | -0.50 | 2606 | 2666 | 2556 | 2066366 |
| 1710978600 | 2612 | 185 | 7.62 | 2450 | 2636 | 2308 | 2617225 |
| 1710892200 | 2427 | -294 | -10.80 | 2711 | 2726 | 2387 | 2889873 |
| 1710805800 | 2721 | 31 | 1.15 | 2726 | 2896 | 2690 | 2625257 |
| 1710719400 | 2690 | 104 | 4.02 | 2604 | 2774 | 2380 | 2655521 |
| 1710633000 | 2586 | -202 | -7.25 | 2770 | 2801 | 2516 | 2080502 |
| 1710546600 | 2788 | -192 | -6.44 | 2975 | 2975 | 2600 | 7271479 |
| 1710460200 | 2980 | -50 | -1.65 | 3019 | 3025 | 2828 | 2867464 |
| 1710373800 | 3030 | 40 | 1.34 | 3056 | 3085 | 2964 | 2990447 |
| 1710287400 | 2990 | -17 | -0.57 | 2994 | 3027 | 2884 | 2554787 |
| 1710201000 | 3007 | 9 | 0.30 | 2997 | 3026 | 2828 | 7984161 |
| 1710114600 | 2998 | -14 | -0.46 | 3051 | 3057 | 2949 | 3122381 |
| 1710028200 | 3012 | 6 | 0.20 | 0 | 0 | 0 | 0 |
| 1709941800 | 3006 | -21 | -0.69 | 3029 | 3060 | 2899 | 3683736 |
| 1709855400 | 3027 | -252 | -7.69 | 3196 | 3221 | 2981 | 4361421 |
| 1709769000 | 3279 | -583 | -15.10 | 3963 | 4912 | 3003 | 5057548 |
| 1709682600 | 3862 | 1 | 57.50 | 2408 | 4133 | 2346 | 4970512 |
| 1709596200 | 2452 | 167 | 7.31 | 2288 | 2566 | 2210 | 5734708 |
| 1709509800 | 2285 | 54 | 2.42 | 2217 | 2300 | 2007 | 4067946 |
| 1709423400 | 2231 | 63 | 2.91 | 2157 | 2236 | 2116 | 3672903 |
| 1709337000 | 2168 | 131 | 6.43 | 2024 | 2173 | 2022 | 3757610 |
| 1709250600 | 2037 | 98 | 5.05 | 1941 | 2140 | 1939 | 5044917 |
| 1709164200 | 1939 | 6 | 0.31 | 1947 | 1995 | 1845 | 4092094 |
| 1709077800 | 1933 | 49 | 2.60 | 1890 | 1964 | 1856 | 3221986 |
| 1708991400 | 1884 | 21 | 1.13 | 1888 | 1903 | 1813 | 3596756 |
| 1708905000 | 1863 | -7 | -0.37 | 1869 | 1885 | 1830 | 1401461 |
| 1708818600 | 1870 | -23 | -1.22 | 1890 | 1903 | 1850 | 2143600 |
| 1708732200 | 1893 | -83 | -4.20 | 1958 | 1972 | 1880 | 3223526 |
| 1708645800 | 1976 | -89 | -4.31 | 2105 | 2293 | 1966 | 5158622 |
| 1708559400 | 2065 | 136 | 7.05 | 1924 | 2089 | 1860 | 5390599 |
| 1708473000 | 1929 | 28 | 1.47 | 1896 | 1961 | 1870 | 4607684 |
| 1708386600 | 1901 | 43 | 2.31 | 1855 | 1920 | 1844 | 3972386 |
| 1708300200 | 1858 | -17 | -0.91 | 1871 | 1879 | 1827 | 2081418 |
| 1708213800 | 1875 | -69 | -3.55 | 1936 | 1944 | 1821 | 2535459 |
| 1708127400 | 1944 | 80 | 4.29 | 1867 | 1962 | 1847 | 4391105 |
| 1708041000 | 1864 | 34 | 1.86 | 1840 | 1890 | 1816 | 3591250 |
| 1707954600 | 1830 | 20 | 1.10 | 1805 | 1833 | 1779 | 2586304 |
| 1707868200 | 1810 | -20 | -1.09 | 1832 | 1857 | 1790 | 2315678 |
| 1707781800 | 1830 | -21 | -1.13 | 1842 | 1851 | 1775 | 1822681 |
| 1707695400 | 1851 | -4 | -0.22 | 1854 | 1874 | 1834 | 2272360 |
| 1707609000 | 1855 | -21 | -1.12 | 1881 | 1892 | 1822 | 2648137 |
| 1707522600 | 1876 | 7 | 0.37 | 1877 | 1883 | 1842 | 4539624 |
| 1707436200 | 1869 | -40 | -2.10 | 1912 | 1915 | 1825 | 4231057 |
| 1707349800 | 1909 | -121 | -5.96 | 2025 | 2034 | 1848 | 5496754 |
| 1707263400 | 2030 | 105 | 5.45 | 1964 | 2248 | 1930 | 6515902 |
| 1707177000 | 1925 | 51 | 2.72 | 1908 | 1975 | 1822 | 6292787 |
| 1707090600 | 1874 | 28 | 1.52 | 1880 | 1944 | 1831 | 4654082 |
| 1707004200 | 1846 | -49 | -2.59 | 1895 | 1913 | 1818 | 2113698 |
| 1706917800 | 1895 | 52 | 2.82 | 1859 | 1913 | 1802 | 4538952 |
| 1706831400 | 1843 | -32 | -1.71 | 1914 | 1935 | 1769 | 3722876 |
| 1706745000 | 1875 | -44 | -2.29 | 1938 | 2038 | 1806 | 5162604 |
| 1706658600 | 1919 | -77 | -3.86 | 1981 | 2062 | 1901 | 5767713 |
| 1706572200 | 1996 | 75 | 3.90 | 1934 | 2089 | 1837 | 8020164 |
| 1706485800 | 1921 | 246 | 14.69 | 1680 | 1970 | 1640 | 4210537 |
| 1706399400 | 1675 | -45 | -2.62 | 1710 | 1720 | 1630 | 2920116 |
| 1706313000 | 1720 | -80 | -4.44 | 1825 | 1865 | 1650 | 7214742 |
| 1706226600 | 1800 | 40 | 2.27 | 1795 | 1930 | 1610 | 7802387 |
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
