We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 42737.6229793 | 295.895763277 | 14443.4724262 | 68669.1201725 | 14404.5043503 | 0.02230312 | CX |
| 12 | 42737.6229793 | 295.895763277 | 14443.4724262 | 68669.1201725 | 14404.5043503 | 0.02230312 | CX |
| 26 | 21491.6839124 | 60.2186559352 | 35689.4114932 | 68669.1201725 | 9059.05648684 | 0.11538058 | CX |
| 52 | 32065.7707366 | 127.674123904 | 25115.3246689 | 68669.1201725 | 9059.05648684 | 0.06533206 | CX |
| 156 | 30314.1849427 | 112.830930019 | 26866.9104629 | 68669.1201725 | 9059.05648684 | 0.06431461 | CX |
| 260 | 30314.1849427 | 112.830930019 | 26866.9104629 | 68669.1201725 | 9059.05648684 | 0.06431461 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 61060.2550233 | -951.8 | -1.53 | 61194.3269227 | 62515.295949 | 59282.9477896 | 0 |
| 1714348200 | 62012.0515673 | 227.5 | 0.37 | 61786.4461614 | 63561.6644561 | 61688.4559346 | 0 |
| 1714261800 | 61784.547126 | 2 | 4.00 | 59470.762391 | 62287.7915078 | 58498.2663611 | 0 |
| 1714175400 | 59409.613451 | -548.25 | -0.91 | 59918.7448425 | 60121.5618236 | 58941.6911277 | 0 |
| 1714089000 | 59957.8649718 | 425 | 0.71 | 59621.7357055 | 60564.6067831 | 58347.4829501 | 0 |
| 1714002600 | 59532.8608486 | -1 | -2.62 | 61194.3269227 | 62515.295949 | 58947.1983304 | 0 |
| 1713916200 | 61131.6587544 | 341.64 | 0.56 | 60764.7651146 | 61962.1069362 | 59912.0982186 | 0 |
| 1713829800 | 60790.0222854 | 1 | 1.69 | 58016.2911758 | 61338.8435169 | 57372.8979813 | 0 |
| 1713743400 | 59777.4566085 | -72.92 | -0.12 | 59813.5382812 | 60700.957525 | 59245.1569851 | 0 |
| 1713657000 | 59850.379568 | 1 | 2.71 | 58016.2911758 | 60226.3885778 | 57372.8979813 | 0 |
| 1713570600 | 58269.2426915 | 27.16 | 0.05 | 58141.6275124 | 59310.6737065 | 54524.3448768 | 0 |
| 1713484200 | 58242.0864852 | 1 | 2.83 | 56770.9037585 | 58763.941414 | 56159.7941658 | 0 |
| 1713397800 | 56640.4400263 | -1 | -3.33 | 58547.2614745 | 59241.1690107 | 55572.2326122 | 0 |
| 1713311400 | 58589.4200604 | -312.96 | -0.53 | 58810.6576849 | 59331.5630959 | 56970.3024758 | 0 |
| 1713225000 | 58902.3810949 | -1 | -1.88 | 59779.9253546 | 62145.7436596 | 57684.3397874 | 0 |
| 1713138600 | 60033.6364844 | 2 | 4.39 | 57123.3647293 | 60226.1986743 | 55352.514216 | 0 |
| 1713052200 | 57510.1982409 | -4 | -6.63 | 61309.9781788 | 62653.7356299 | 54864.2722139 | 0 |
| 1712965800 | 61593.5041644 | -5 | -7.52 | 66537.2630291 | 67465.3216305 | 59467.9138379 | 0 |
| 1712879400 | 66604.1090753 | 52 | 360.60 | 14443.4724262 | 68669.1201725 | 14404.5043503 | 0 |
| 1712793000 | 14460.1788655 | 126.09 | 0.88 | 14318.7255667 | 14529.9047624 | 13959.3941576 | 0 |
| 1712706600 | 14334.0840536 | -755.59 | -5.01 | 15105.6437884 | 15212.8264209 | 14144.2678597 | 0 |
| 1712620200 | 15089.6725959 | 976.16 | 6.92 | 13703.1198299 | 15212.1728682 | 13669.7069513 | 0 |
| 1712533800 | 14113.5100387 | 378.41 | 2.76 | 13703.1198299 | 14124.2528102 | 13669.7069513 | 0 |
| 1712447400 | 13735.103062 | 151.95 | 1.12 | 13536.3413664 | 13863.7303903 | 13533.4412265 | 0 |
| 1712361000 | 13583.152074 | -9.64 | -0.07 | 13604.3516876 | 13669.0533987 | 13158.8330245 | 0 |
| 1712274600 | 13592.7919754 | 39.01 | 0.29 | 13500.5185125 | 14065.8006962 | 13297.3044894 | 0 |
| 1712188200 | 13553.7830523 | 165.23 | 1.23 | 13424.8697947 | 13754.1786296 | 13108.8362478 | 0 |
| 1712101800 | 13388.5567764 | -968.24 | -6.74 | 14322.115871 | 14322.115871 | 13150.2551462 | 0 |
| 1712015400 | 14356.7950078 | -521.74 | -3.51 | 14887.3980548 | 14887.3980548 | 13975.201962 | 0 |
| 1711929000 | 14878.5342472 | 549.47 | 3.83 | 14330.0810438 | 14922.8124383 | 14330.0810438 | 0 |
| 1711842600 | 14329.0598678 | -31.9 | -0.22 | 14342.9070143 | 14565.7684634 | 14255.371808 | 0 |
| 1711756200 | 14360.9614058 | -197.82 | -1.36 | 14550.4916705 | 14630.4701744 | 14190.0165443 | 0 |
| 1711669800 | 14558.7836196 | 286.95 | 2.01 | 14297.1991767 | 14751.091483 | 14163.6702036 | 0 |
| 1711583400 | 14271.833165 | -377.84 | -2.58 | 14653.1402815 | 14970.6851689 | 14145.2481887 | 0 |
| 1711497000 | 14649.6682832 | 22.51 | 0.15 | 14633.7379376 | 15013.2477844 | 14496.7778132 | 0 |
| 1711410600 | 14627.1615642 | 510.79 | 3.62 | 14279.6349496 | 14905.3707523 | 13331.6568499 | 0 |
| 1711324200 | 14116.3693315 | 414.72 | 3.03 | 13668.6449283 | 14177.2722679 | 13490.3884466 | 0 |
| 1711237800 | 13701.6493364 | 151.42 | 1.12 | 13598.1837846 | 13976.304832 | 13366.2951397 | 0 |
| 1711151400 | 13550.2293599 | -715.23 | -5.01 | 14279.6349496 | 14461.6085119 | 13301.7976638 | 0 |
| 1711065000 | 14265.4610268 | -101.71 | -0.71 | 14325.5061753 | 14640.7227814 | 13935.171863 | 0 |
| 1710978600 | 14367.1701559 | 1 | 10.84 | 12905.2546015 | 14431.5450906 | 12519.5768517 | 0 |
| 1710892200 | 12961.5009752 | -1 | -9.97 | 14372.1126477 | 14442.6963325 | 12887.2410569 | 0 |
| 1710805800 | 14396.9476479 | -446.38 | -3.01 | 16348.3332803 | 16382.1954763 | 14159.6671937 | 0 |
| 1710719400 | 14843.3240988 | 465.17 | 3.24 | 14497.5130599 | 15015.2901364 | 13983.6572992 | 0 |
| 1710633000 | 14378.1580096 | -903.99 | -5.92 | 15304.6097193 | 15430.9904604 | 14223.9604343 | 0 |
| 1710546600 | 15282.1438474 | -584.77 | -3.69 | 16348.3332803 | 16382.1954763 | 14663.0661122 | 0 |
| 1710460200 | 15866.9100692 | -498.95 | -3.05 | 16348.3332803 | 16382.1954763 | 15205.9641182 | 0 |
| 1710373800 | 16365.8566603 | 135.49 | 0.83 | 16244.377564 | 16661.2624522 | 16101.6580069 | 0 |
| 1710287400 | 16230.3670293 | -393.6 | -2.37 | 16639.1642036 | 16716.2017207 | 15739.2630698 | 0 |
| 1710201000 | 16623.9691048 | 753.55 | 4.75 | 15827.2067465 | 16706.0308078 | 15645.8458898 | 0 |
| 1710114600 | 15870.4229146 | -131.81 | -0.82 | 15974.8687954 | 16208.6772512 | 15542.2986439 | 0 |
| 1710028200 | 16002.236312 | 100.32 | 0.63 | 15898.4031369 | 16136.3371437 | 15856.0447566 | 0 |
| 1709941800 | 15901.9159823 | 119.93 | 0.76 | 15827.2067465 | 16337.9989792 | 15645.8458898 | 0 |
| 1709855400 | 15781.9890734 | 207.71 | 1.33 | 15617.9473616 | 16090.9969295 | 15285.5749988 | 0 |
| 1709769000 | 15574.2818761 | 1 | 7.48 | 14540.8109221 | 15930.5906042 | 14320.7270716 | 0 |
| 1709682600 | 14490.7324513 | -343.73 | -2.32 | 14842.9973225 | 15608.7159306 | 13251.5966519 | 0 |
| 1709596200 | 14834.4602912 | 606.42 | 4.26 | 13868.9588115 | 14877.39053 | 13832.8091812 | 0 |
| 1709509800 | 14228.0451383 | 249.66 | 1.79 | 13972.7511396 | 14264.1539215 | 13776.6445015 | 0 |
| 1709423400 | 13978.3880311 | -44.4 | -0.32 | 14019.357612 | 14132.4630652 | 13893.0585649 | 0 |
| 1709337000 | 14022.7887633 | 316.61 | 2.31 | 13654.5118525 | 14091.3709432 | 13654.5118525 | 0 |
| 1709250600 | 13706.1833579 | -55.92 | -0.41 | 13868.9588115 | 14380.4454438 | 13516.7756343 | 0 |
| 1709164200 | 13762.1029553 | 522.11 | 3.94 | 13254.0883213 | 14239.3597683 | 13204.5817091 | 0 |
| 1709077800 | 13239.9960926 | 264.73 | 2.04 | 12983.0682123 | 13432.8758145 | 12941.8127021 | 0 |
| 1708991400 | 12975.2664277 | 257.79 | 2.03 | 12296.4294732 | 13062.4748576 | 11761.8234163 | 0 |
| 1708905000 | 12717.4807595 | 501.77 | 4.11 | 12225.6824003 | 12724.5064503 | 12195.2513556 | 0 |
| 1708818600 | 12215.7157226 | 270.41 | 2.26 | 11935.6275707 | 12267.5914631 | 11874.9697166 | 0 |
| 1708732200 | 11945.3083191 | -186.88 | -1.54 | 12125.6479998 | 12218.3707802 | 11875.0922577 | 0 |
| 1708645800 | 12132.1835262 | -31.33 | -0.26 | 12091.6224157 | 12373.8346137 | 11879.544585 | 0 |
| 1708559400 | 12163.5132057 | -151.99 | -1.23 | 12296.4294732 | 12326.3703534 | 11761.8234163 | 0 |
| 1708473000 | 12315.5050408 | 279.6 | 2.32 | 12034.0689366 | 12387.6409131 | 11756.3090659 | 0 |
| 1708386600 | 12035.9070534 | 299.41 | 2.55 | 9891.88678132 | 12185.7748424 | 9882.57365625 | 0 |
| 1708300200 | 11736.4982517 | 347.85 | 3.05 | 11381.7008639 | 11827.9956208 | 11302.5801478 | 0 |
| 1708213800 | 11388.6448607 | -91.29 | -0.80 | 11448.485774 | 11453.9184303 | 11127.3463471 | 0 |
| 1708127400 | 11479.9379947 | -65.64 | -0.57 | 11548.3159393 | 11679.1898548 | 11283.177804 | 0 |
| 1708041000 | 11545.5791876 | 167.88 | 1.48 | 11345.3061515 | 11708.4771823 | 11295.5953041 | 0 |
| 1707954600 | 11377.6978541 | 594.16 | 5.51 | 10774.6730055 | 11384.1925334 | 10704.5794852 | 0 |
| 1707868200 | 10783.5368131 | -62.58 | -0.58 | 10907.8343552 | 10972.7811485 | 10582.4876832 | 0 |
| 1707781800 | 10846.1144781 | 615.77 | 6.02 | 9891.88678132 | 10877.5258517 | 9882.57365625 | 0 |
| 1707695400 | 10230.3453531 | 19.69 | 0.19 | 10202.2425897 | 10367.9998772 | 10190.4786423 | 0 |
| 1707609000 | 10210.6570799 | 48.93 | 0.48 | 10181.2880583 | 10279.6477301 | 10112.3382551 | 0 |
| 1707522600 | 10161.7223262 | 267.14 | 2.70 | 9891.88678132 | 10306.3208471 | 9882.57365625 | 0 |
| 1707436200 | 9894.58268595 | -12.01 | -0.12 | 9909.36931436 | 10049.8014372 | 9868.5631216 | 0 |
| 1707349800 | 9906.59171565 | 205.01 | 2.11 | 9703.09176337 | 9982.77144488 | 9610.98168862 | 0 |
| 1707263400 | 9701.58042289 | 311.54 | 3.32 | 9381.66640718 | 9761.8298066 | 9381.25793678 | 0 |
| 1707177000 | 9390.04005034 | 35.17 | 0.38 | 9048.72218577 | 9524.79443464 | 8968.21267032 | 0 |
| 1707090600 | 9354.87074907 | -14.21 | -0.15 | 9377.41831504 | 9430.0293023 | 9265.57912007 | 0 |
| 1707004200 | 9369.08551892 | -53.92 | -0.57 | 9422.0232825 | 9510.90644111 | 9364.10218007 | 0 |
| 1706917800 | 9423.00361146 | 21.44 | 0.23 | 9397.71929382 | 9488.3180281 | 9325.66511561 | 0 |
| 1706831400 | 9401.55891556 | 65.48 | 0.70 | 9334.69231141 | 9435.01264116 | 9163.25728537 | 0 |
| 1706745000 | 9336.08111076 | -232.3 | -2.43 | 9587.69887593 | 9595.50066053 | 9261.12679273 | 0 |
| 1706658600 | 9568.37822611 | 111.8 | 1.18 | 9444.81593071 | 9749.77992986 | 9387.54838091 | 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
