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 | -60.9938337 | -3.15756853924 | 1931.6709342 | 2159.9236329 | 1478.614851 | 93.33525714 | CX |
| 4 | 117.0603625 | 6.67536753975 | 1753.616738 | 2438.893714 | 1478.614851 | 242.35764643 | CX |
| 12 | 269.94796 | 16.8640623307 | 1600.7291405 | 2438.893714 | 1470.39124936 | 190.08720714 | CX |
| 26 | 249.6901695 | 15.4035893026 | 1620.986931 | 2438.893714 | 1470.39124936 | 143.95193351 | CX |
| 52 | 275.9318421 | 17.3025654503 | 1594.7452584 | 2438.893714 | 1368.6395228 | 138.13127537 | CX |
| 156 | 575.1837203 | 44.3988158559 | 1295.4933802 | 2438.893714 | 760.5576 | 563.01978344 | CX |
| 260 | 387.0484525 | 26.0879602872 | 1483.628648 | 62254.54 | 760.5576 | 532.32610966 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 1875.6203532 | 14.34 | 0.77 | 1861.6875211 | 1884.81324088 | 1847.59906468 | 33 |
| 1714089000 | 1861.2809225 | 21.34 | 1.16 | 1841.8773854 | 1876.72716 | 1828.38791832 | 74 |
| 1714002600 | 1839.9377874 | -10.91 | -0.59 | 1855.7401624 | 1907.570109 | 1833.1597076 | 91 |
| 1713916200 | 1850.8479249 | -26.22 | -1.40 | 1877.6304822 | 1894.9951048 | 1841.79374268 | 101 |
| 1713829800 | 1877.063265 | -42.21 | -2.20 | 1478.614851 | 2159.9236329 | 1478.614851 | 132 |
| 1713743400 | 1919.2686435 | -15.65 | -0.81 | 1936.0047834 | 1941.52909456 | 1914.471934 | 111 |
| 1713657000 | 1934.914164 | -5.85 | -0.30 | 1931.6709342 | 1951.7194698 | 1920.17955123 | 108 |
| 1713570600 | 1940.763267 | 23.84 | 1.24 | 1919.1004102 | 1990.9998106 | 1914.8267983 | 417 |
| 1713484200 | 1916.9208128 | -3 | -0.16 | 1921.62767202 | 1942.14349381 | 1911.16670406 | 212 |
| 1713397800 | 1919.9180216 | -9.53 | -0.49 | 1931.014284 | 1941.7157691 | 1912.86517758 | 305 |
| 1713311400 | 1929.4436304 | -26.97 | -1.38 | 1952.8118604 | 1974.7216991 | 1917.480432 | 488 |
| 1713225000 | 1956.412032 | 22.3 | 1.15 | 1478.614851 | 1990.3521925 | 1478.614851 | 296 |
| 1713138600 | 1934.1143032 | -76.82 | -3.82 | 2014.1757998 | 2052.852064 | 1919.852415 | 479 |
| 1713052200 | 2010.934257 | 111.23 | 5.86 | 1902.3658322 | 2438.893714 | 1894.828096 | 2145 |
| 1712965800 | 1899.699805 | 15.58 | 0.83 | 1888.745969 | 1948.9018632 | 1869.2119796 | 234 |
| 1712879400 | 1884.116457 | 32.58 | 1.76 | 1849.80366557 | 1887.7018116 | 1840.5004165 | 97 |
| 1712793000 | 1851.5327176 | 11.22 | 0.61 | 1840.3729302 | 1857.7445736 | 1826.309792 | 105 |
| 1712706600 | 1840.3142226 | 11.62 | 0.64 | 1823.74711325 | 1852.8834911 | 1823.74711325 | 96 |
| 1712620200 | 1828.6910343 | 24.42 | 1.35 | 1478.614851 | 1841.45945496 | 1478.614851 | 260 |
| 1712533800 | 1804.2675314 | -9.69 | -0.53 | 1814.530707 | 1828.8790968 | 1798.4159615 | 92 |
| 1712447400 | 1813.96068 | -14.35 | -0.78 | 1826.9021253 | 1832.25709721 | 1810.9863755 | 95 |
| 1712361000 | 1828.307987 | 32.77 | 1.82 | 1793.4675374 | 1835.7817806 | 1778.4608253 | 134 |
| 1712274600 | 1795.5396816 | -23.25 | -1.28 | 1818.6235296 | 1827.55256788 | 1793.476948 | 85 |
| 1712188200 | 1818.793368 | 17 | 0.94 | 1801.5568503 | 1831.7181112 | 1784.54801175 | 220 |
| 1712101800 | 1801.7962131 | 20.41 | 1.15 | 1778.7266308 | 1803.4393286 | 1771.6253656 | 180 |
| 1712015400 | 1781.3910499 | 37.6 | 2.16 | 1478.614851 | 1786.07784 | 1478.614851 | 105 |
| 1711929000 | 1743.7907988 | -3.01 | -0.17 | 1745.0709408 | 1754.98438698 | 1727.92468844 | 32 |
| 1711842600 | 1746.8004258 | -7.1 | -0.40 | 1753.616738 | 1766.33024841 | 1730.86452 | 45 |
| 1711756200 | 1753.902672 | 1.54 | 0.09 | 1751.7922952 | 1761.1847555 | 1741.5429798 | 67 |
| 1711669800 | 1752.3659375 | 34.17 | 1.99 | 1719.9731997 | 1756.0292685 | 1707.3814362 | 136 |
| 1711583400 | 1718.193594 | 14.14 | 0.83 | 1699.499691 | 1724.6851632 | 1688.590642 | 77 |
| 1711497000 | 1704.0534548 | -0.94 | -0.06 | 1700.0637552 | 1719.1217157 | 1686.9925696 | 134 |
| 1711410600 | 1704.9961755 | -19.92 | -1.15 | 1478.614851 | 1716.8964156 | 1478.614851 | 358 |
| 1711324200 | 1724.91158385 | 29.76 | 1.76 | 1707.533523 | 1735.68748171 | 1693.757312 | 64 |
| 1711237800 | 1695.1530299 | -10.67 | -0.63 | 1707.368625 | 1724.05660629 | 1651.350306 | 32 |
| 1711151400 | 1705.8199007 | -10.99 | -0.64 | 1711.7210578 | 1725.1486083 | 1697.80937 | 91 |
| 1711065000 | 1716.811335 | 10.44 | 0.61 | 1711.6903407 | 1726.7574272 | 1697.48225819 | 113 |
| 1710978600 | 1706.3718595 | 29.33 | 1.75 | 1673.1992584 | 1713.6668384 | 1654.56 | 244 |
| 1710892200 | 1677.043746 | -2.01 | -0.12 | 1682.7091253 | 1688.0681472 | 1660.57890936 | 371 |
| 1710805800 | 1679.0508306 | 14.53 | 0.87 | 1478.614851 | 1730.5037295 | 1478.614851 | 222 |
| 1710719400 | 1664.5191744 | 2.65 | 0.16 | 1662.8668896 | 1673.3968 | 1654.15421 | 167 |
| 1710633000 | 1661.872234 | -17.86 | -1.06 | 1675.5183 | 1682.633781 | 1647.6875 | 171 |
| 1710546600 | 1679.729624 | -20.42 | -1.20 | 1478.614851 | 1701.5377068 | 1478.614851 | 298 |
| 1710460200 | 1700.15446364 | 14.09 | 0.84 | 1682.595776 | 1716.95 | 1635.83840082 | 174 |
| 1710373800 | 1686.068392 | 18.53 | 1.11 | 1670.8329346 | 1689.5606244 | 1655.1764208 | 231 |
| 1710287400 | 1667.53566 | 10.37 | 0.63 | 1667.8861428 | 1692.1028736 | 1654.36052892 | 262 |
| 1710201000 | 1657.17051876 | 0.01 | 0.00 | 1478.614851 | 1694.7969102 | 1478.614851 | 314 |
| 1710114600 | 1657.163811 | -1.6 | -0.10 | 1659.8308194 | 1665.2055486 | 1632.432895 | 146 |
| 1710028200 | 1658.768324 | 2.35 | 0.14 | 1662.1708788 | 1667.737236 | 1650.78325476 | 92 |
| 1709941800 | 1656.4165029 | -8.59 | -0.52 | 1668.0568464 | 1684.9721304 | 1646.44811799 | 201 |
| 1709855400 | 1665.0114108 | 6.51 | 0.39 | 1659.4040835 | 1682.3878656 | 1652.4607377 | 369 |
| 1709769000 | 1658.4985989 | 9.91 | 0.60 | 1647.2580124 | 1667.18534174 | 1627.838 | 243 |
| 1709682600 | 1648.585409 | 22.27 | 1.37 | 1630.965978 | 1657.3019926 | 1470.39124936 | 666 |
| 1709596200 | 1626.3188821 | 27.38 | 1.71 | 1478.614851 | 1635.8043 | 1478.614851 | 297 |
| 1709509800 | 1598.935704 | -4.87 | -0.30 | 1603.7589 | 1611.46764 | 1585.7694264 | 69 |
| 1709423400 | 1603.8085154 | 6.3 | 0.39 | 1596.3336714 | 1608.8079858 | 1591.1981019 | 81 |
| 1709337000 | 1597.5067356 | 11.85 | 0.75 | 1584.242733 | 1611.85677927 | 1574.01696 | 165 |
| 1709250600 | 1585.6569989 | 22.91 | 1.47 | 1561.1292 | 1606.4440717 | 1495.0089 | 182 |
| 1709164200 | 1562.7472025 | -9.54 | -0.61 | 1574.9952342 | 1635.03535 | 1538.0718106 | 751 |
| 1709077800 | 1572.2902242 | -1.53 | -0.10 | 1575.7151056 | 1591.14000553 | 1504.6475262 | 167 |
| 1708991400 | 1573.824864 | -10.55 | -0.67 | 1478.614851 | 1594.21753334 | 1478.614851 | 211 |
| 1708905000 | 1584.3752226 | 1.07 | 0.07 | 1584.8025508 | 1590.1558196 | 1575.374058 | 94 |
| 1708818600 | 1583.3098512 | 0.45 | 0.03 | 1583.6099979 | 1595.87646414 | 1579.27469276 | 49 |
| 1708732200 | 1582.8578107 | 1.62 | 0.10 | 1576.9557965 | 1591.49586552 | 1570.7296955 | 78 |
| 1708645800 | 1581.239072 | -3.47 | -0.22 | 1579.33298592 | 1590.6502776 | 1570.91865158 | 51 |
| 1708559400 | 1584.7052962 | -1.33 | -0.08 | 1590.2722296 | 1598.2647057 | 1580.231808 | 64 |
| 1708473000 | 1586.034814 | 6.63 | 0.42 | 1581.2257923 | 1593.9227982 | 1571.7458638 | 100 |
| 1708386600 | 1579.407677 | -1.52 | -0.10 | 1478.614851 | 1590.1292871 | 1478.614851 | 96 |
| 1708300200 | 1580.923755 | -0.62 | -0.04 | 1580.3168119 | 1586.4079 | 1570.9191544 | 23 |
| 1708213800 | 1581.54766 | 7.55 | 0.48 | 1572.4683273 | 1585.3487 | 1570.4266324 | 48 |
| 1708127400 | 1574.000688 | 2.17 | 0.14 | 1573.458382 | 1588.94239968 | 1565.39460875 | 65 |
| 1708041000 | 1571.8265881 | 3.8 | 0.24 | 1572.8815608 | 1585.43112 | 1564.83303763 | 84 |
| 1707954600 | 1568.0228196 | -15.67 | -0.99 | 1579.0237155 | 1588.4598157 | 1551.002388 | 149 |
| 1707868200 | 1583.6927328 | 9.64 | 0.61 | 1578.7333532 | 1592.2719314 | 1570.22225583 | 74 |
| 1707781800 | 1574.049975 | 1.2 | 0.08 | 1478.614851 | 1592.9983496 | 1478.614851 | 177 |
| 1707695400 | 1572.8535122 | 3.19 | 0.20 | 1572.8945728 | 1587.373014 | 1545.7291872 | 40 |
| 1707609000 | 1569.6627552 | 6.23 | 0.40 | 1563.1286412 | 1588.89591539 | 1559.0400448 | 44 |
| 1707522600 | 1563.4319116 | -31.66 | -1.98 | 1593.8579052 | 1601.9295162 | 1558.9419901 | 302 |
| 1707436200 | 1595.0934261 | -4.03 | -0.25 | 1595.9883138 | 1603.1247248 | 1588.564 | 90 |
| 1707349800 | 1599.1263475 | -1.96 | -0.12 | 1600.1145941 | 1604.0855481 | 1586.91841 | 98 |
| 1707263400 | 1601.082756 | -0.68 | -0.04 | 1601.75635449 | 1607.57027118 | 1592.94089719 | 40 |
| 1707177000 | 1601.7624459 | 1.56 | 0.10 | 1478.614851 | 1605.5593532 | 1478.614851 | 122 |
| 1707090600 | 1600.201902 | 3.34 | 0.21 | 1595.122935 | 1605.7462196 | 1588.7637024 | 64 |
| 1707004200 | 1596.8649235 | -2.29 | -0.14 | 1600.7291405 | 1604.341953 | 1594.18123968 | 37 |
| 1706917800 | 1599.1569279 | 1.63 | 0.10 | 1595.4848035 | 1606.1767316 | 1586.35133718 | 31 |
| 1706831400 | 1597.52912 | 3.5 | 0.22 | 1595.5581312 | 1611.69210054 | 1577.60137184 | 49 |
| 1706745000 | 1594.0262058 | 2.39 | 0.15 | 1583.9183958 | 1599.4518341 | 1577.23791672 | 56 |
| 1706658600 | 1591.631454 | 9.15 | 0.58 | 1580.751417 | 1594.2907728 | 1576.3949272 | 75 |
| 1706572200 | 1582.4791706 | 0.36 | 0.02 | 1478.614851 | 1592.5094856 | 1478.614851 | 116 |
| 1706485800 | 1582.1204258 | 4.14 | 0.26 | 1574.7988437 | 1587.51690032 | 1569.6029005 | 57 |
| 1706399400 | 1577.9762356 | 4.14 | 0.26 | 1576.7229528 | 1587.8612085 | 1569.5391575 | 41 |
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
