We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -68.3314815 | -3.1110173674 | 2196.435231 | 2196.435231 | 1854.6557456 | 117.93917143 | CX |
| 4 | -7.4858745 | -0.35052963434 | 2135.589624 | 2819.09184 | 818.975146 | 234.060175 | CX |
| 12 | 274.5261626 | 14.8106108177 | 1853.5775869 | 2819.09184 | 725.9097885 | 189.91075357 | CX |
| 26 | 303.6680959 | 16.6444947127 | 1824.4356536 | 2819.09184 | 725.9097885 | 143.73505707 | CX |
| 52 | 300.5223603 | 16.4437196656 | 1827.5813892 | 2819.09184 | 725.9097885 | 135.12630635 | CX |
| 156 | 600.5885295 | 39.3180062389 | 1527.51522 | 2819.09184 | 725.9097885 | 556.58255663 | CX |
| 260 | 464.1006589 | 27.8906127952 | 1664.0030906 | 69156.2765 | 725.9097885 | 529.59672052 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715039400 | 2138.6588628 | 13.69 | 0.64 | 1854.6557456 | 2149.962031 | 1854.6557456 | 125 |
| 1714953000 | 2124.9681548 | 3.17 | 0.15 | 2125.9191525 | 2131.364168 | 2104.575924 | 56 |
| 1714866600 | 2121.793245 | -6.87 | -0.32 | 2129.5240494 | 2143.72785408 | 2111.64917418 | 126 |
| 1714780200 | 2128.6632858 | -10.34 | -0.48 | 2123.88594675 | 2146.530848 | 2115.8600157 | 86 |
| 1714693800 | 2138.9992974 | -18.64 | -0.86 | 2160.4787036 | 2162.35394245 | 2123.84078238 | 84 |
| 1714607400 | 2157.634435 | -0.29 | -0.01 | 2155.0398211 | 2171.6242188 | 2121.7407231 | 259 |
| 1714521000 | 2157.92829 | -31.05 | -1.42 | 2196.435231 | 2196.435231 | 2135.3008319 | 85 |
| 1714434600 | 2188.9774956 | -8.89 | -0.40 | 1854.6557456 | 2198.8556683 | 818.975146 | 73 |
| 1714348200 | 2197.86974 | -5.66 | -0.26 | 2209.7572795 | 2225.95419277 | 2179.57264706 | 45 |
| 1714261800 | 2203.5322033 | 10.71 | 0.49 | 2192.9032326 | 2222.5233285 | 2170.01693568 | 86 |
| 1714175400 | 2192.8254304 | 21.24 | 0.98 | 2172.2551871 | 2202.82051776 | 2154.69633248 | 33 |
| 1714089000 | 2171.5889576 | 26.92 | 1.26 | 2148.45627164 | 2189.78389518 | 2130.5974338 | 74 |
| 1714002600 | 2144.6648139 | -8.59 | -0.40 | 2148.27945362 | 2221.5659877 | 2135.7476507 | 91 |
| 1713916200 | 2153.2504695 | -22.07 | -1.01 | 2176.727916 | 2196.9469356 | 2143.13067766 | 101 |
| 1713829800 | 2175.3231885 | -57.67 | -2.58 | 1854.6557456 | 2227.79629069 | 927.5906645 | 132 |
| 1713743400 | 2232.990817 | -15.22 | -0.68 | 2238.4873693 | 2253.88829116 | 2224.14922248 | 111 |
| 1713657000 | 2248.2155232 | -1 | -0.04 | 2242.0925792 | 2262.80684024 | 2232.460266 | 108 |
| 1713570600 | 2249.2177722 | 9.43 | 0.42 | 2236.748976 | 2327.11494 | 2236.645131 | 417 |
| 1713484200 | 2239.7852904 | -2.43 | -0.11 | 2243.02005522 | 2266.681638 | 2230.21461612 | 212 |
| 1713397800 | 2242.2138424 | -15.75 | -0.70 | 2263.4362995 | 2277.2311266 | 2232.6289682 | 305 |
| 1713311400 | 2257.9663246 | -38.83 | -1.69 | 2291.12172 | 2314.2428935 | 2245.472376 | 488 |
| 1713225000 | 2296.7921062 | 40.47 | 1.79 | 1854.6557456 | 2336.992064 | 1854.6557456 | 296 |
| 1713138600 | 2256.3203165 | -89.32 | -3.81 | 2336.3613094 | 2394.133511 | 2236.9065688 | 479 |
| 1713052200 | 2345.6411196 | 126.88 | 5.72 | 2224.4632167 | 2819.09184 | 2207.29558914 | 2135 |
| 1712965800 | 2218.7629844 | 13.94 | 0.63 | 2207.81506 | 2280.199572 | 2176.3272498 | 234 |
| 1712879400 | 2204.8271496 | 42.52 | 1.97 | 2160.840612 | 2209.0922016 | 2149.8778044 | 97 |
| 1712793000 | 2162.3082754 | 10.3 | 0.48 | 2150.1327848 | 2169.33279 | 2128.64714216 | 105 |
| 1712706600 | 2152.0067044 | 19.01 | 0.89 | 2135.589624 | 2168.7527736 | 2126.5043481 | 96 |
| 1712620200 | 2132.9955777 | 18.67 | 0.88 | 1854.6557456 | 2148.03744398 | 1854.6557456 | 260 |
| 1712533800 | 2114.329661 | -13.35 | -0.63 | 2127.249405 | 2143.9296592 | 2110.194216 | 92 |
| 1712447400 | 2127.675858 | -16.72 | -0.78 | 2139.90392 | 2139.90392 | 2120.8218791 | 95 |
| 1712361000 | 2144.3953664 | 31.17 | 1.47 | 2096.2564498 | 2148.006072 | 2075.9924391 | 134 |
| 1712274600 | 2113.23004128 | -12.66 | -0.60 | 2119.8318504 | 2132.08059688 | 2094.555132 | 85 |
| 1712188200 | 2125.8860896 | 20.37 | 0.97 | 2108.281108 | 2145.2248089 | 2079.43493835 | 220 |
| 1712101800 | 2105.5130163 | 23.06 | 1.11 | 2080.5167082 | 2106.631354 | 2069.0342656 | 180 |
| 1712015400 | 2082.4493477 | 25.1 | 1.22 | 1854.6557456 | 2088.0850432 | 1854.6557456 | 105 |
| 1711929000 | 2057.3478666 | 6.47 | 0.32 | 2047.6699485 | 2066.05706448 | 2035.87278152 | 32 |
| 1711842600 | 2050.8794652 | -6.74 | -0.33 | 2057.5570752 | 2063.5992804 | 2038.8438 | 45 |
| 1711756200 | 2057.6155825 | 3.19 | 0.16 | 2056.562898 | 2060.8239408 | 2040.9858709 | 67 |
| 1711669800 | 2054.42496 | 52.37 | 2.62 | 2002.1011626 | 2059.4041944 | 1996.00846452 | 136 |
| 1711583400 | 2002.0518531 | 4.78 | 0.24 | 2006.40640825 | 2028.6293824 | 1987.068311 | 77 |
| 1711497000 | 1997.2693608 | 0.2 | 0.01 | 1991.5115976 | 2013.2452474 | 1988.7806205 | 134 |
| 1711410600 | 1997.0739 | -13.64 | -0.68 | 1854.6557456 | 2010.81755 | 1854.6557456 | 358 |
| 1711324200 | 2010.71391885 | 34.51 | 1.75 | 1994.652 | 2022.58328058 | 1975.1926272 | 64 |
| 1711237800 | 1976.19898 | -13.52 | -0.68 | 1991.3920875 | 2005.04342025 | 1976.19898 | 32 |
| 1711151400 | 1989.7178777 | -10.25 | -0.51 | 1999.7812017 | 2009.21822442 | 1979.693357 | 91 |
| 1711065000 | 1999.968565 | -2.57 | -0.13 | 2002.07569025 | 2016.7992864 | 1982.568546 | 114 |
| 1710978600 | 2002.5398848 | 41.36 | 2.11 | 1961.7075772 | 2004.7318 | 1937.61325 | 244 |
| 1710892200 | 1961.1791739 | -4.94 | -0.25 | 1970.7522306 | 1979.20225324 | 1935.197194 | 373 |
| 1710805800 | 1966.1223552 | 11.32 | 0.58 | 1854.6557456 | 1977.13602465 | 725.9097885 | 221 |
| 1710719400 | 1954.8049784 | 2.22 | 0.11 | 1947.80179104 | 1967.46215148 | 1927.8967292 | 167 |
| 1710633000 | 1952.582698 | -15.14 | -0.77 | 1967.271225 | 1973.324683 | 1926.00131342 | 171 |
| 1710546600 | 1967.7199542 | -24.75 | -1.24 | 1854.6557456 | 1992.004378 | 1854.6557456 | 299 |
| 1710460200 | 1992.46590783 | 20.84 | 1.06 | 1969.1324532 | 2011.8793102 | 1912.40920911 | 174 |
| 1710373800 | 1971.6254404 | 8.25 | 0.42 | 1965.1404324 | 1979.213448 | 1950.8550812 | 232 |
| 1710287400 | 1963.3745401 | 6.51 | 0.33 | 1956.96790938 | 1976.6986888 | 1935.6606368 | 262 |
| 1710201000 | 1956.860622 | -0.36 | -0.02 | 1854.6557456 | 1984.64 | 1854.6557456 | 291 |
| 1710114600 | 1957.2163065 | 8.61 | 0.44 | 1949.8896604 | 1961.3274552 | 1937.29455 | 146 |
| 1710028200 | 1948.602627 | 4.31 | 0.22 | 1953.009375 | 1966.9815564 | 1938.366865 | 94 |
| 1709941800 | 1944.29109 | 4.88 | 0.25 | 1952.611836 | 1985.61492 | 1930.28589 | 201 |
| 1709855400 | 1939.4115212 | -3.08 | -0.16 | 1939.081716 | 1972.932066 | 1933.712235 | 369 |
| 1709769000 | 1942.4951601 | 9.82 | 0.51 | 1929.239766 | 1953.839162 | 1902.19521 | 243 |
| 1709682600 | 1932.6739266 | 31.8 | 1.67 | 1898.06771 | 2001.75487 | 1608.22352 | 666 |
| 1709596200 | 1900.8715594 | 32.38 | 1.73 | 1854.6557456 | 1908.6000225 | 1849.660041 | 297 |
| 1709509800 | 1868.496 | -4.2 | -0.22 | 1873.451 | 1881.5363671 | 1849.5355155 | 69 |
| 1709423400 | 1872.6977888 | 6.79 | 0.36 | 1860.0095514 | 1878.4948236 | 1860.0095514 | 81 |
| 1709337000 | 1865.9119016 | 16.78 | 0.91 | 1847.1147793 | 1880.87051808 | 1837.5741565 | 165 |
| 1709250600 | 1849.1308539 | -9.77 | -0.53 | 1854.6557456 | 1879.04625998 | 1825.0132626 | 182 |
| 1709164200 | 1858.8962291 | 13.63 | 0.74 | 1846.32741 | 1904.784958 | 1801.10762 | 751 |
| 1709077800 | 1845.2657814 | 15.67 | 0.86 | 1838.82047 | 1865.249777 | 1829.93554849 | 167 |
| 1708991400 | 1829.59725176 | -25.93 | -1.40 | 1867.1872497 | 1877.21328564 | 917.2238905 | 211 |
| 1708905000 | 1855.5239169 | 3.65 | 0.20 | 1853.640894 | 1860.8003192 | 1844.190837 | 94 |
| 1708818600 | 1851.8730624 | -4.42 | -0.24 | 1855.4003952 | 1869.25549608 | 1844.0495605 | 49 |
| 1708732200 | 1856.2946 | 21.12 | 1.15 | 1850.3564871 | 1863.39542048 | 1837.8217228 | 78 |
| 1708645800 | 1835.17261112 | -19.22 | -1.04 | 1843.12029732 | 1856.96436 | 1835.17261112 | 51 |
| 1708559400 | 1854.3969468 | -1.32 | -0.07 | 1857.4311878 | 1867.9235568 | 1845.2847465 | 64 |
| 1708473000 | 1855.7185335 | 9.36 | 0.51 | 1844.3695437 | 1863.489942 | 1840.63442612 | 100 |
| 1708386600 | 1846.3562304 | -1.22 | -0.07 | 1867.1872497 | 1877.21328564 | 1843.964188 | 96 |
| 1708300200 | 1847.5802046 | 0.94 | 0.05 | 1843.293 | 1854.76996826 | 1838.771285 | 23 |
| 1708213800 | 1846.6385345 | 1.08 | 0.06 | 1846.0490572 | 1854.4504168 | 1837.7 | 48 |
| 1708127400 | 1845.5572486 | -1.27 | -0.07 | 1841.74806 | 1861.22695968 | 1835.681038 | 65 |
| 1708041000 | 1846.8248579 | 1.47 | 0.08 | 1851.5611092 | 1862.26924 | 1830.031847 | 84 |
| 1707954600 | 1845.352031 | -18.34 | -0.98 | 1853.470662 | 1864.4125668 | 1836.40687622 | 149 |
| 1707868200 | 1863.6942768 | 13.5 | 0.73 | 1853.5775869 | 1871.92644192 | 1845.501806 | 74 |
| 1707781800 | 1850.193164 | 0.46 | 0.02 | 1867.1872497 | 1877.21328564 | 1834.73622266 | 177 |
| 1707695400 | 1849.7351404 | 3.85 | 0.21 | 1843.96648 | 1861.8551496 | 1819.917552 | 40 |
| 1707609000 | 1845.887039 | 15.98 | 0.87 | 1833.3465864 | 1863.14873469 | 1824.000342 | 44 |
| 1707522600 | 1829.903355 | -38.82 | -2.08 | 1870.900116 | 1875.0646005 | 1829.903355 | 302 |
| 1707436200 | 1868.7258 | -6.36 | -0.34 | 1869.601598 | 1879.3850876 | 1858.49235 | 90 |
| 1707349800 | 1875.0815105 | 0.07 | 0.00 | 1875.628619 | 1881.1615872 | 1859.1731067 | 98 |
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
