We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 121.49057546 | 4.08973001973 | 2970.6258084 | 3140.16610434 | 2855.9673873 | 1.59770552 | CX |
| 4 | 48.75204409 | 1.60191283879 | 3043.36433977 | 3332.50362028 | 2801.70898292 | 1.68228047 | CX |
| 12 | 87.78276334 | 2.92187135079 | 3004.33362052 | 4082.010542 | 2801.70898292 | 4.00729379 | CX |
| 26 | 1038.12006364 | 50.5414763123 | 2053.99632022 | 4082.010542 | 1925.98727772 | 6.62172939 | CX |
| 52 | 1161.35749981 | 60.150312367 | 1930.75888405 | 4082.010542 | 1541.9112549 | 8.6657844 | CX |
| 156 | 1161.35749981 | 60.150312367 | 1930.75888405 | 4082.010542 | 1541.9112549 | 8.6657844 | CX |
| 260 | 1161.35749981 | 60.150312367 | 1930.75888405 | 4082.010542 | 1541.9112549 | 8.6657844 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716162600 | 3065.26057066 | -55.29 | -1.77 | 3119.07202044 | 3133.01553368 | 3055.14100111 | 2 |
| 1716076200 | 3120.55027256 | 35.41 | 1.15 | 3087.00346808 | 3140.16610434 | 3083.07835892 | 1 |
| 1715989800 | 3085.13579527 | 145.37 | 4.95 | 2938.80536285 | 3113.5803522 | 2930.22530294 | 1 |
| 1715903400 | 2939.76425197 | -94.2 | -3.10 | 3033.15933163 | 3037.13470421 | 2922.1646413 | 0 |
| 1715817000 | 3033.96838987 | 157.09 | 5.46 | 2880.08949022 | 3037.49428564 | 2858.24235259 | 0 |
| 1715730600 | 2876.87579523 | -66.85 | -2.27 | 2941.8715435 | 2953.91161858 | 2855.9673873 | 6 |
| 1715644200 | 2943.72847051 | 15.97 | 0.55 | 2970.6258084 | 3006.50117108 | 2919.89220763 | 0 |
| 1715557800 | 2927.75714966 | 23.01 | 0.79 | 2908.22230926 | 2945.0396599 | 2898.82561531 | 0 |
| 1715471400 | 2904.74800498 | -1.15 | -0.04 | 2909.17380993 | 2936.46285441 | 2884.63699014 | 0 |
| 1715385000 | 2905.89896134 | -124.32 | -4.10 | 3025.19091675 | 3047.74860026 | 2875.74623524 | 3 |
| 1715298600 | 3030.22324965 | 61.92 | 2.09 | 2970.6258084 | 3052.53924971 | 2948.0801449 | 0 |
| 1715212200 | 2968.29935153 | -45.41 | -1.51 | 3007.92849979 | 3032.92036125 | 2935.17979183 | 0 |
| 1715125800 | 3013.70992451 | -53.48 | -1.74 | 3066.94200371 | 3127.84344886 | 3003.77466095 | 0 |
| 1715039400 | 3067.19188655 | -58.26 | -1.86 | 3043.36433977 | 3196.24263013 | 3009.61382134 | 0 |
| 1714953000 | 3125.45290893 | 18.69 | 0.60 | 3105.92642852 | 3159.74136865 | 3065.31852593 | 0 |
| 1714866600 | 3106.76370486 | 12.63 | 0.41 | 3090.47302576 | 3155.32707089 | 3085.87573266 | 4 |
| 1714780200 | 3094.12978891 | 117.95 | 3.96 | 2976.11205436 | 3114.00783385 | 2947.53363634 | 1 |
| 1714693800 | 2976.18174391 | 9.93 | 0.33 | 2962.87104026 | 2999.13947212 | 2883.07650792 | 0 |
| 1714607400 | 2966.25596116 | -42.14 | -1.40 | 2998.02954738 | 3006.26321182 | 2801.70898292 | 0 |
| 1714521000 | 3008.39380938 | -192.96 | -6.03 | 3194.58563236 | 3234.76027005 | 2904.96026672 | 0 |
| 1714434600 | 3201.35607936 | -49.9 | -1.53 | 3043.36433977 | 3218.48132764 | 3009.61382134 | 0 |
| 1714348200 | 3251.25825633 | 11.73 | 0.36 | 3239.62301908 | 3332.50362028 | 3234.4851383 | 1 |
| 1714261800 | 3239.52344775 | 121.36 | 3.89 | 3121.3690264 | 3265.909851 | 3070.32681904 | 0 |
| 1714175400 | 3118.15957693 | -26.48 | -0.84 | 3142.5913266 | 3152.46616818 | 3090.59980379 | 0 |
| 1714089000 | 3144.64308151 | 23.12 | 0.74 | 3126.18083768 | 3176.4652026 | 3063.70029622 | 10 |
| 1714002600 | 3121.52081108 | -88.19 | -2.75 | 3212.99637868 | 3281.1508897 | 3093.87725533 | 4 |
| 1713916200 | 3209.70599855 | 20.83 | 0.65 | 3187.54847848 | 3253.30852078 | 3142.54098888 | 0 |
| 1713829800 | 3188.87339855 | 52.86 | 1.69 | 3043.36433977 | 3221.1437922 | 3009.61382134 | 2 |
| 1713743400 | 3136.01526668 | -6.99 | -0.22 | 3141.06965679 | 3187.67191005 | 3108.09002796 | 0 |
| 1713657000 | 3143.00435337 | 86.37 | 2.83 | 3043.36433977 | 3162.67036936 | 3009.61382134 | 1 |
| 1713570600 | 3056.6334338 | 1.42 | 0.05 | 3049.93911609 | 3111.26384793 | 2860.18708684 | 0 |
| 1713484200 | 3055.20889893 | 84.01 | 2.83 | 2978.04516551 | 3082.58749715 | 2945.98141603 | 0 |
| 1713397800 | 2971.20139764 | -104.92 | -3.41 | 3073.91011363 | 3110.34237945 | 2917.7120084 | 10 |
| 1713311400 | 3076.1235682 | -16.43 | -0.53 | 3087.73921946 | 3115.08834512 | 2991.11494793 | 0 |
| 1713225000 | 3092.55497873 | -59.39 | -1.88 | 3138.62873363 | 3262.8414232 | 3028.60408847 | 0 |
| 1713138600 | 3151.94934314 | 129.44 | 4.28 | 3002.17469521 | 3162.05944647 | 2906.19754483 | 0 |
| 1713052200 | 3022.50511141 | -214.58 | -6.63 | 3222.18194578 | 3292.82878486 | 2883.44586304 | 0 |
| 1712965800 | 3237.08282064 | -259.05 | -7.41 | 3492.62438485 | 3541.33934477 | 3122.23320928 | 3 |
| 1712879400 | 3496.13321765 | -37.5 | -1.06 | 3529.54640078 | 3605.80183136 | 3467.28359784 | 4 |
| 1712793000 | 3533.62894761 | 30.81 | 0.88 | 3499.06205351 | 3550.66784112 | 3411.25236037 | 0 |
| 1712706600 | 3502.8152017 | -184.58 | -5.01 | 3691.30045145 | 3717.49220501 | 3456.42988352 | 0 |
| 1712620200 | 3687.39764061 | 238.45 | 6.91 | 3637.86507308 | 3717.3324992 | 3413.07801805 | 0 |
| 1712533800 | 3448.94494412 | 95.93 | 2.86 | 3345.20378252 | 3451.57017535 | 3337.04703507 | 1 |
| 1712447400 | 3353.01152489 | 33.77 | 1.02 | 3307.80703706 | 3384.4120111 | 3303.82410784 | 0 |
| 1712361000 | 3319.2459321 | 0.57 | 0.02 | 3321.49811243 | 3340.23720283 | 3215.55723958 | 1 |
| 1712274600 | 3318.67581238 | 2.15 | 0.06 | 3303.49053683 | 3434.16941796 | 3249.5946245 | 23 |
| 1712188200 | 3316.52402908 | 43.95 | 1.34 | 3281.45149425 | 3365.38835472 | 3204.20316554 | 1 |
| 1712101800 | 3272.57547457 | -235.64 | -6.72 | 3499.73980604 | 3499.73980604 | 3214.32721947 | 16 |
| 1712015400 | 3508.21396981 | -127.49 | -3.51 | 3637.86507308 | 3637.86507308 | 3414.96822427 | 0 |
| 1711929000 | 3635.69912467 | 135.62 | 3.87 | 3500.32900997 | 3646.51888541 | 3500.32900997 | 0 |
| 1711842600 | 3500.079573 | -6.08 | -0.17 | 3501.75095302 | 3556.00819202 | 3480.23985136 | 20 |
| 1711756200 | 3506.15884487 | -51.65 | -1.45 | 3555.78190516 | 3575.41350441 | 3464.42348876 | 1 |
| 1711669800 | 3557.80825335 | 73.46 | 2.11 | 3490.54613956 | 3604.704105 | 3457.94611519 | 0 |
| 1711583400 | 3484.35323191 | -92.72 | -2.59 | 3577.92079112 | 3658.93850683 | 3453.78187493 | 2 |
| 1711497000 | 3577.07301822 | 2.78 | 0.08 | 3575.89592286 | 3665.84980134 | 3539.74108931 | 9 |
| 1711410600 | 3574.28892218 | 124.52 | 3.61 | 3809.03000625 | 3836.33613057 | 3426.71435638 | 0 |
| 1711324200 | 3449.76722365 | 100.07 | 2.99 | 3341.62572084 | 3464.65072157 | 3298.04667937 | 3 |
| 1711237800 | 3349.69443429 | 33.06 | 1.00 | 3328.44983886 | 3417.32384814 | 3268.49701526 | 4 |
| 1711151400 | 3316.63715001 | -166.43 | -4.78 | 3486.52544462 | 3530.95623417 | 3255.82948613 | 3 |
| 1711065000 | 3483.06472992 | -24.83 | -0.71 | 3497.72539449 | 3574.68889683 | 3402.42110158 | 0 |
| 1710978600 | 3507.89810051 | 343.21 | 10.84 | 3150.95579796 | 3523.61592864 | 3056.78845455 | 0 |
| 1710892200 | 3164.6889511 | -350.87 | -9.98 | 3512.62056788 | 3529.87159485 | 3146.5575986 | 0 |
| 1710805800 | 3515.55753296 | -113.18 | -3.12 | 3809.03000625 | 3836.33613057 | 3457.61656459 | 4 |
| 1710719400 | 3628.73820515 | 117.25 | 3.34 | 3540.64093189 | 3670.77863533 | 3415.14501187 | 0 |
| 1710633000 | 3511.4915616 | -220.97 | -5.92 | 3737.9493189 | 3768.81615013 | 3473.83280976 | 0 |
| 1710546600 | 3732.46232563 | -147.06 | -3.79 | 3809.03000625 | 3836.33613057 | 3584.98187866 | 21 |
| 1710460200 | 3879.52200095 | -121.99 | -3.05 | 3997.23187206 | 4005.51131235 | 3717.91811291 | 0 |
| 1710373800 | 4001.51640751 | 37.03 | 0.93 | 3967.9116186 | 4069.74146003 | 3933.05041284 | 0 |
| 1710287400 | 3964.4893537 | -92.58 | -2.28 | 4060.7737408 | 4079.57468071 | 3844.53048798 | 13 |
| 1710201000 | 4057.06538998 | 177.43 | 4.57 | 3809.03000625 | 4082.010542 | 3768.27504288 | 2 |
| 1710114600 | 3879.63297947 | -32.22 | -0.82 | 3905.16548643 | 3962.32155599 | 3799.42076655 | 0 |
| 1710028200 | 3911.85566229 | 25.31 | 0.65 | 3885.68963416 | 3943.84249995 | 3876.11814081 | 0 |
| 1709941800 | 3886.54820007 | 29.31 | 0.76 | 3868.28869938 | 3993.1301735 | 3823.96273816 | 0 |
| 1709855400 | 3857.23715905 | 58.86 | 1.55 | 3809.03000625 | 3929.96002784 | 3733.24903427 | 7 |
| 1709769000 | 3798.38051814 | 260.31 | 7.36 | 3550.29552359 | 3889.62519446 | 3496.55968223 | 3 |
| 1709682600 | 3538.06832584 | -87.33 | -2.41 | 3627.48892517 | 3811.0360278 | 3235.51998069 | 0 |
| 1709596200 | 3625.40255502 | 151.63 | 4.36 | 3388.66004203 | 3632.32525377 | 3379.82745343 | 19 |
| 1709509800 | 3473.77399253 | 61.56 | 1.80 | 3410.83413514 | 3482.6251091 | 3366.67142891 | 1 |
| 1709423400 | 3412.21013488 | -10.91 | -0.32 | 3422.28128251 | 3449.89158294 | 3394.81726844 | 0 |
| 1709337000 | 3423.11886476 | 73.59 | 2.20 | 3336.90177902 | 3443.66881165 | 3336.90177902 | 1 |
| 1709250600 | 3349.52930756 | -13.02 | -0.39 | 3388.66004203 | 3513.47948493 | 3303.24167923 | 4 |
| 1709164200 | 3362.55150895 | 126.04 | 3.89 | 3239.9547259 | 3479.38404718 | 3227.45382094 | 16 |
| 1709077800 | 3236.5098882 | 66.45 | 2.10 | 3171.96923504 | 3286.66236323 | 3161.88986036 | 27 |
| 1708991400 | 3170.06313547 | 64.69 | 2.08 | 3004.33362052 | 3191.38920351 | 2873.13742699 | 5 |
| 1708905000 | 3105.37491388 | 119.56 | 4.00 | 2988.25083669 | 3107.09045838 | 2980.81275744 | 0 |
| 1708818600 | 2985.81474094 | 68.96 | 2.36 | 2914.49513656 | 2998.49441967 | 2899.68342936 | 0 |
| 1708732200 | 2916.85902518 | -45.93 | -1.55 | 2961.1933097 | 2983.83705433 | 2899.713352 | 0 |
| 1708645800 | 2962.78934456 | -7.65 | -0.26 | 2952.88395319 | 3021.80273366 | 2901.09262185 | 0 |
| 1708559400 | 2970.44033669 | -38.55 | -1.28 | 3004.33362052 | 3011.64894674 | 2873.13742699 | 2 |
| 1708473000 | 3008.99427174 | 68.59 | 2.33 | 2939.95912448 | 3026.61891854 | 2872.10155524 | 21 |
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
