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 | -107.47 | -3.58996799861 | 2993.62 | 3161.14 | 2689.2 | 1423.95091174 | CX |
| 4 | -742.72 | -20.4669773235 | 3628.87 | 4075 | 2445.76 | 2718.91860798 | CX |
| 12 | 893.35 | 44.8288839823 | 1992.8 | 4075 | 1784 | 2566.39654522 | CX |
| 26 | 1455.06 | 101.674947068 | 1431.09 | 4075 | 1246.77 | 2668.66875451 | CX |
| 52 | 2195.04 | 317.610800017 | 691.11 | 4075 | 511.02 | 2737.88499505 | CX |
| 156 | -891.91 | -23.607618725 | 3778.06 | 6391.78 | 501.58 | 3365.24785602 | CX |
| 260 | 2387.864244 | 479.215834538 | 498.285756 | 11611710 | 11.38129 | 3000.34310904 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 2859.73 | -9.32 | -0.32 | 2867.79 | 2910.49 | 2798.75 | 988 |
| 1714002600 | 2869.05 | -54.45 | -1.86 | 2933.43 | 3038.52 | 2828.59 | 2232 |
| 1713916200 | 2923.5 | 27.92 | 0.96 | 2895.75 | 2931.77 | 2803.72 | 1901 |
| 1713829800 | 2895.58 | -108.21 | -3.60 | 2689.2 | 3052.69 | 2689.2 | 1121 |
| 1713743400 | 3003.79 | -118.68 | -3.80 | 3106.48 | 3161.14 | 2974.29 | 839 |
| 1713657000 | 3122.47 | 160.4 | 5.42 | 2949.23 | 3145.82 | 2938.63 | 941 |
| 1713570600 | 2962.07 | -41.25 | -1.37 | 2993.62 | 3047.87 | 2829.05 | 1942 |
| 1713484200 | 3003.32 | -142.01 | -4.51 | 3154.3 | 3245.16 | 2994.82 | 1816 |
| 1713397800 | 3145.33 | -119.36 | -3.66 | 3258.83 | 3302.5 | 3090 | 1804 |
| 1713311400 | 3264.69 | 186.2 | 6.05 | 3059.91 | 3341.05 | 2996.35 | 3196 |
| 1713225000 | 3078.49 | 26.84 | 0.88 | 3027.82 | 3239.17 | 2999.36 | 2898 |
| 1713138600 | 3051.65 | 249.09 | 8.89 | 2791.96 | 3095.48 | 2722.78 | 3685 |
| 1713052200 | 2802.56 | -138.08 | -4.70 | 2929.71 | 2973.39 | 2445.76 | 3778 |
| 1712965800 | 2940.64 | -419.11 | -12.47 | 3367.71 | 3471.14 | 2518.8 | 3914 |
| 1712879400 | 3359.75 | 28.96 | 0.87 | 3331.07 | 3428.93 | 3300 | 1317 |
| 1712793000 | 3330.79 | -63.85 | -1.88 | 3386.2 | 3457.15 | 3281.69 | 2605 |
| 1712706600 | 3394.64 | -352.69 | -9.41 | 3734.2 | 3750.67 | 3388.56 | 2405 |
| 1712620200 | 3747.33 | 106.23 | 2.92 | 3632.64 | 3830.3 | 3515.51 | 2239 |
| 1712533800 | 3641.1 | -66.67 | -1.80 | 3703.69 | 3743.09 | 3584.84 | 901 |
| 1712447400 | 3707.77 | 30.91 | 0.84 | 3672.36 | 3783.86 | 3661.53 | 943 |
| 1712361000 | 3676.86 | -290.14 | -7.31 | 3962.13 | 3988.31 | 3651.69 | 2549 |
| 1712274600 | 3967 | 156.18 | 4.10 | 3793.65 | 4075 | 3736.54 | 4380 |
| 1712188200 | 3810.82 | 66.56 | 1.78 | 3753.92 | 3879.78 | 3676.37 | 5045 |
| 1712101800 | 3744.26 | -9.91 | -0.26 | 3735.59 | 3926.27 | 3563.2 | 7083 |
| 1712015400 | 3754.17 | -162.77 | -4.16 | 3917.69 | 3973.55 | 3603.97 | 4344 |
| 1711929000 | 3916.94 | 172.14 | 4.60 | 3745.09 | 4075 | 3704.99 | 5044 |
| 1711842600 | 3744.8 | 69.42 | 1.89 | 3669.23 | 3805.09 | 3625.71 | 1746 |
| 1711756200 | 3675.38 | 35.79 | 0.98 | 3628.87 | 3898.75 | 3474.45 | 4459 |
| 1711669800 | 3639.59 | 342.43 | 10.39 | 3300.31 | 3683.02 | 3296.77 | 6265 |
| 1711583400 | 3297.16 | 80.9 | 2.52 | 3217.49 | 3327.81 | 3121.65 | 3885 |
| 1711497000 | 3216.26 | -76.28 | -2.32 | 3304.88 | 3350.76 | 3190.68 | 2689 |
| 1711410600 | 3292.54 | 134.07 | 4.24 | 3144.65 | 3379.43 | 3121.65 | 3209 |
| 1711324200 | 3158.47 | 88.94 | 2.90 | 3055.7 | 3168.95 | 3029.7 | 952 |
| 1711237800 | 3069.53 | -43.43 | -1.40 | 3123.8 | 3147.51 | 3050 | 1071 |
| 1711151400 | 3112.96 | -253.99 | -7.54 | 3396.99 | 3415.6 | 3066.17 | 2443 |
| 1711065000 | 3366.95 | 324.88 | 10.68 | 3031.91 | 3465.84 | 2963.02 | 2632 |
| 1710978600 | 3042.07 | 253.78 | 9.10 | 2785.67 | 3084.09 | 2726.68 | 4806 |
| 1710892200 | 2788.29 | -268.8 | -8.79 | 3053.08 | 3093.59 | 2698.73 | 4879 |
| 1710805800 | 3057.09 | -223.12 | -6.80 | 3275.12 | 3323.2 | 3030 | 2239 |
| 1710719400 | 3280.21 | 448.09 | 15.82 | 2860.21 | 3299 | 2840.5 | 8998 |
| 1710633000 | 2832.12 | 12.56 | 0.45 | 2825.73 | 2959.55 | 2641.1 | 4950 |
| 1710546600 | 2819.56 | -84.94 | -2.92 | 2902.64 | 2946.08 | 2598.59 | 7075 |
| 1710460200 | 2904.5 | 2.38 | 0.08 | 2889.88 | 2973.69 | 2757.21 | 3273 |
| 1710373800 | 2902.12 | 266.18 | 10.10 | 2641.27 | 2943.14 | 2634.94 | 5361 |
| 1710287400 | 2635.94 | 31.91 | 1.23 | 2603.44 | 2945 | 2454.76 | 6920 |
| 1710201000 | 2604.03 | -208.73 | -7.42 | 2800.03 | 2800.03 | 2566.47 | 5800 |
| 1710114600 | 2812.76 | 387.22 | 15.96 | 2421.84 | 2816.89 | 2415.19 | 6104 |
| 1710028200 | 2425.54 | 334.04 | 15.97 | 2091.88 | 2500 | 2091.88 | 5528 |
| 1709941800 | 2091.5 | -10.59 | -0.50 | 2114.84 | 2131.1 | 1986.62 | 1774 |
| 1709855400 | 2102.09 | 21.29 | 1.02 | 2083.41 | 2119.37 | 2036.58 | 2154 |
| 1709769000 | 2080.8 | 74.59 | 3.72 | 1998.85 | 2129.37 | 1933.38 | 1873 |
| 1709682600 | 2006.21 | -90.87 | -4.33 | 2096.03 | 2199.25 | 1784 | 4229 |
| 1709596200 | 2097.08 | 6.59 | 0.32 | 2096.88 | 2134.3 | 2040 | 2317 |
| 1709509800 | 2090.49 | -49.74 | -2.32 | 2137.46 | 2152.94 | 2013.19 | 1276 |
| 1709423400 | 2140.23 | 33.49 | 1.59 | 2105.48 | 2147.81 | 2096.7 | 1048 |
| 1709337000 | 2106.74 | 10.7 | 0.51 | 2095.32 | 2137.98 | 2082.66 | 980 |
| 1709250600 | 2096.04 | -77.11 | -3.55 | 2176.5 | 2264.99 | 2057 | 1754 |
| 1709164200 | 2173.15 | 19.69 | 0.91 | 2162.53 | 2240 | 2047.55 | 2036 |
| 1709077800 | 2153.46 | 49.67 | 2.36 | 2107.21 | 2194.99 | 2091.3 | 1518 |
| 1708991400 | 2103.79 | 51.11 | 2.49 | 2049.44 | 2106.58 | 2037 | 816 |
| 1708905000 | 2052.68 | 9.05 | 0.44 | 2045.49 | 2070.98 | 2016.03 | 628 |
| 1708818600 | 2043.63 | 55.99 | 2.82 | 1991.41 | 2110.5 | 1972.31 | 1085 |
| 1708732200 | 1987.64 | -38.37 | -1.89 | 2025.86 | 2035.17 | 1952.3 | 1027 |
| 1708645800 | 2026.01 | -25.68 | -1.25 | 2044.55 | 2069.1 | 2012.46 | 944 |
| 1708559400 | 2051.69 | -79.4 | -3.73 | 2129.17 | 2137.18 | 1995.09 | 966 |
| 1708473000 | 2131.09 | -30.72 | -1.42 | 2159.86 | 2164.41 | 2059.02 | 1361 |
| 1708386600 | 2161.81 | -10.32 | -0.48 | 2172.75 | 2225.32 | 2160.75 | 1512 |
| 1708300200 | 2172.13 | 43.59 | 2.05 | 2135.35 | 2196.76 | 2097.17 | 1506 |
| 1708213800 | 2128.54 | 44.87 | 2.15 | 2076.69 | 2148.5 | 2048.09 | 1780 |
| 1708127400 | 2083.67 | -13.94 | -0.66 | 2100.07 | 2130.12 | 2022.4 | 2705 |
| 1708041000 | 2097.61 | 5.62 | 0.27 | 2090.2 | 2120.27 | 2031.69 | 3806 |
| 1707954600 | 2091.99 | 40.38 | 1.97 | 2052.13 | 2132.72 | 2031.98 | 1888 |
| 1707868200 | 2051.61 | -24.61 | -1.19 | 2080.38 | 2132.69 | 2040.59 | 1421 |
| 1707781800 | 2076.22 | 52.01 | 2.57 | 2024.86 | 2079.66 | 1976.96 | 737 |
| 1707695400 | 2024.21 | 17.21 | 0.86 | 2005.98 | 2041.37 | 1995.02 | 965 |
| 1707609000 | 2007 | 38.83 | 1.97 | 1971.53 | 2012.53 | 1967.02 | 847 |
| 1707522600 | 1968.17 | 25.99 | 1.34 | 1941.82 | 1989.73 | 1935.64 | 802 |
| 1707436200 | 1942.18 | -5.25 | -0.27 | 1946.88 | 1962.86 | 1917.6 | 752 |
| 1707349800 | 1947.43 | -6.52 | -0.33 | 1953.95 | 1964.69 | 1920.18 | 792 |
| 1707263400 | 1953.95 | 9.65 | 0.50 | 1945.55 | 1963.64 | 1907.79 | 734 |
| 1707177000 | 1944.3 | -48.85 | -2.45 | 1992.21 | 2001.2 | 1937.16 | 522 |
| 1707090600 | 1993.15 | -9.6 | -0.48 | 2005.28 | 2024.45 | 1972.41 | 617 |
| 1707004200 | 2002.75 | 23.47 | 1.19 | 1978.33 | 2025.96 | 1976.81 | 377 |
| 1706917800 | 1979.28 | -18.57 | -0.93 | 1992.8 | 2008.69 | 1958.47 | 791 |
| 1706831400 | 1997.85 | 36.93 | 1.88 | 1965.6 | 1997.98 | 1925 | 1072 |
| 1706745000 | 1960.92 | -63.97 | -3.16 | 2026.23 | 2035.74 | 1944.2 | 1209 |
| 1706658600 | 2024.89 | 49.81 | 2.52 | 1969.61 | 2047.35 | 1954.71 | 1650 |
| 1706572200 | 1975.08 | 16.51 | 0.84 | 1954.68 | 1989.87 | 1929.98 | 2402 |
| 1706485800 | 1958.57 | -43.41 | -2.17 | 2000.71 | 2030.39 | 1950.84 | 1304 |
| 1706399400 | 2001.98 | -74.53 | -3.59 | 2078.16 | 2097.54 | 1980.14 | 1379 |
| 1706313000 | 2076.51 | -10.76 | -0.52 | 2096.23 | 2105.72 | 2040 | 1914 |
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
