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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 3166.8530038 | 197.254319852 | 1605.4669962 | 247114.76442 | 1098.4764128 | 1.90840328 | CX |
| 260 | 3284.0085964 | 220.653324866 | 1488.3114036 | 247114.76442 | 311.6615184 | 7.58662962 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714261800 | 4747.7128 | -27.08 | -0.57 | 4771.0704 | 4776.2288 | 4682.2528 | 0 |
| 1714175400 | 4774.7968 | -36.26 | -0.75 | 4812.5288 | 4839.4608 | 4743.6008 | 0 |
| 1714089000 | 4811.0528 | 1.04 | 0.02 | 4807.8688 | 4866.9976 | 4700.7864 | 0 |
| 1714002600 | 4810.0136 | -152.82 | -3.08 | 4976.1808 | 5013.9464 | 4756.5184 | 0 |
| 1713916200 | 4962.836 | -59.56 | -1.19 | 5016.08 | 5042.6456 | 4936.776 | 0 |
| 1713829800 | 5022.3912 | 134.86 | 2.76 | 4762.08 | 5048.136 | 1884.868 | 0 |
| 1713743400 | 4887.5312 | 5.41 | 0.11 | 4870.2472 | 4944.2512 | 4832.3712 | 0 |
| 1713657000 | 4882.1184 | 68.38 | 1.42 | 4785.6832 | 4918.5096 | 4747.1744 | 0 |
| 1713570600 | 4813.7352 | 38.07 | 0.80 | 4762.08 | 4917.76 | 4522.5632 | 0 |
| 1713484200 | 4775.6616 | 171.53 | 3.73 | 4608.8664 | 4806.712 | 4559.6192 | 0 |
| 1713397800 | 4604.1352 | -196.22 | -4.09 | 4809.4264 | 4858.0952 | 4493.196 | 0 |
| 1713311400 | 4800.3536 | 24.08 | 0.50 | 4780.64 | 4840.88 | 4649.76 | 0 |
| 1713225000 | 4776.2768 | -162.32 | -3.29 | 5098.1216 | 5126.3448 | 4719.6 | 0 |
| 1713138600 | 4938.5944 | 5.6 | 0.11 | 4864.8856 | 5040.56 | 4717.1696 | 0 |
| 1713052200 | 4932.9992 | -129.78 | -2.56 | 5068.5576 | 5145.7344 | 4689.1816 | 0 |
| 1712965800 | 5062.7792 | -162.55 | -3.11 | 5230.24 | 5322.72 | 4955.4888 | 0 |
| 1712879400 | 5225.328 | -27.77 | -0.53 | 5243.168 | 5303.5376 | 5192.7728 | 0 |
| 1712793000 | 5253.1024 | 150.54 | 2.95 | 5098.1216 | 5292.5096 | 5003.5232 | 0 |
| 1712706600 | 5102.5648 | -168.97 | -3.21 | 5273.0608 | 5279.4552 | 5038.48 | 0 |
| 1712620200 | 5271.5368 | 142.78 | 2.78 | 5060.3656 | 5364.08 | 4892.3328 | 0 |
| 1712533800 | 5128.756 | 32.53 | 0.64 | 5087.592 | 5188.6408 | 5087.592 | 0 |
| 1712447400 | 5096.2296 | 74.23 | 1.48 | 5004.16 | 5140.4648 | 4983.8304 | 0 |
| 1712361000 | 5022.0032 | -32.97 | -0.65 | 5060.3656 | 5073.9552 | 4892.3328 | 0 |
| 1712274600 | 5054.9696 | 166.47 | 3.41 | 4870.3776 | 5101.68 | 4811.12 | 0 |
| 1712188200 | 4888.4992 | 18.85 | 0.39 | 4874.6384 | 4954.272 | 4805.4608 | 0 |
| 1712101800 | 4869.6456 | -331.6 | -6.38 | 5191.5576 | 5191.5576 | 4807.68 | 0 |
| 1712015400 | 5201.2472 | -84.17 | -1.59 | 4795.1792 | 5206.3288 | 4795.1792 | 0 |
| 1711929000 | 5285.4152 | 116.22 | 2.25 | 5169.252 | 5290.8472 | 5169.252 | 0 |
| 1711842600 | 5169.1984 | -15.34 | -0.30 | 5195.8512 | 5213.1472 | 5167.5008 | 0 |
| 1711756200 | 5184.5432 | -56.34 | -1.07 | 5247.84 | 5260.0856 | 5129.9848 | 0 |
| 1711669800 | 5240.88 | 128.71 | 2.52 | 5136.8856 | 5293.6216 | 5101.2736 | 0 |
| 1711583400 | 5112.1656 | -55.41 | -1.07 | 5161.34 | 5285.44 | 5059.8416 | 0 |
| 1711497000 | 5167.5792 | 22.14 | 0.43 | 5146.0248 | 5258.4888 | 5129.916 | 0 |
| 1711410600 | 5145.44 | 166.11 | 3.34 | 4795.1792 | 5237.52 | 4795.1792 | 0 |
| 1711324200 | 4979.3256 | 215.97 | 4.53 | 4752 | 4993.0888 | 4733.4592 | 0 |
| 1711237800 | 4763.36 | 58.14 | 1.24 | 4720.3368 | 4886.08 | 4671.552 | 0 |
| 1711151400 | 4705.2152 | -118.34 | -2.45 | 4843.5512 | 4917.6824 | 4625.6048 | 0 |
| 1711065000 | 4823.56 | -145.52 | -2.93 | 4961.62 | 4995.9992 | 4780.08 | 0 |
| 1710978600 | 4969.0816 | 393.57 | 8.60 | 4567.4216 | 4990.72 | 4474.72 | 0 |
| 1710892200 | 4575.5128 | -408.32 | -8.19 | 4986.0904 | 5014.7664 | 4530.26 | 0 |
| 1710805800 | 4983.8336 | -41.37 | -0.82 | 4795.1792 | 5039.74 | 1884.868 | 0 |
| 1710719400 | 5025.2056 | 211.44 | 4.39 | 4795.1792 | 5066.8904 | 4739.7584 | 0 |
| 1710633000 | 4813.7632 | -308.84 | -6.03 | 5118.104 | 5147.9112 | 4778.0384 | 0 |
| 1710546600 | 5122.6032 | -146.21 | -2.77 | 5334.5952 | 5392.24 | 4831.44 | 0 |
| 1710460200 | 5268.8088 | -70.73 | -1.32 | 5334.5952 | 5392.24 | 5057.1096 | 0 |
| 1710373800 | 5339.5408 | 105.62 | 2.02 | 5243.8704 | 5391.204 | 5224.5408 | 0 |
| 1710287400 | 5233.9208 | -5.33 | -0.10 | 5236.3848 | 5319.92 | 5090.3496 | 0 |
| 1710201000 | 5239.252 | 190 | 3.76 | 4893.764 | 5310.16 | 4881.8328 | 0 |
| 1710114600 | 5049.252 | 43.21 | 0.86 | 5006.1352 | 5115.5208 | 5000 | 0 |
| 1710028200 | 5006.044 | 15.88 | 0.32 | 4999.704 | 5020.9768 | 4973.2 | 0 |
| 1709941800 | 4990.16 | 94.2 | 1.92 | 4893.764 | 5092.2536 | 4852.48 | 0 |
| 1709855400 | 4895.9584 | 41.24 | 0.85 | 4850.736 | 4987.0088 | 4825.3472 | 0 |
| 1709769000 | 4854.7208 | 103.22 | 2.17 | 4698.3008 | 4990.88 | 4638.628 | 0 |
| 1709682600 | 4751.5032 | -239.3 | -4.79 | 5019.6832 | 5065.7512 | 3979.52 | 0 |
| 1709596200 | 4990.8016 | 342.8 | 7.38 | 4568.1176 | 5028.1384 | 4505.0152 | 0 |
| 1709509800 | 4648 | 69.28 | 1.51 | 4568 | 4663.4624 | 4530.284 | 0 |
| 1709423400 | 4578.7232 | -34.16 | -0.74 | 4601.1368 | 4606.9032 | 4547.5176 | 0 |
| 1709337000 | 4612.8848 | 73.75 | 1.62 | 4520.3176 | 4652.2 | 4488.7608 | 0 |
| 1709250600 | 4539.1368 | -66.37 | -1.44 | 4568.1176 | 4694.96 | 4473.9528 | 0 |
| 1709164200 | 4605.5032 | 403.36 | 9.60 | 4204.56 | 4702.9936 | 4187.9336 | 0 |
| 1709077800 | 4202.1424 | 200.95 | 5.02 | 4008.328 | 4242.72 | 4000.2464 | 0 |
| 1708991400 | 4001.1968 | 174.39 | 4.56 | 3871.6648 | 4030.2008 | 1884.868 | 0 |
| 1708905000 | 3826.8088 | 17.14 | 0.45 | 3810.156 | 3838.2088 | 3792.7232 | 0 |
| 1708818600 | 3809.6704 | 50.09 | 1.33 | 3752.0736 | 3821.4248 | 3743.6 | 0 |
| 1708732200 | 3759.584 | -29.45 | -0.78 | 3792.6856 | 3807.92 | 3736.6888 | 0 |
| 1708645800 | 3789.0368 | -46.32 | -1.21 | 3827.4744 | 3846.3304 | 3766.4 | 0 |
| 1708559400 | 3835.3608 | -35.76 | -0.92 | 3871.6648 | 3877.1752 | 3751.7112 | 0 |
| 1708473000 | 3871.1208 | 28.55 | 0.74 | 3845.4408 | 3919.8408 | 3763.2632 | 0 |
| 1708386600 | 3842.5728 | -23.67 | -0.61 | 3190.7504 | 3895.224 | 3170.4896 | 0 |
| 1708300200 | 3866.2416 | 24.08 | 0.63 | 3835.2 | 3886.8592 | 3802.7208 | 0 |
| 1708213800 | 3842.1608 | -34.04 | -0.88 | 3874.1848 | 3876.3136 | 3758.64 | 0 |
| 1708127400 | 3876.2032 | 15.58 | 0.40 | 3857.064 | 3909.372 | 3838.708 | 0 |
| 1708041000 | 3860.6216 | -6.01 | -0.16 | 3869.5112 | 3923.4496 | 3812.88 | 0 |
| 1707954600 | 3866.636 | 154.1 | 4.15 | 3711.5808 | 3880.9232 | 3682.5752 | 0 |
| 1707868200 | 3712.5384 | 7.52 | 0.20 | 3698.8328 | 3733.36 | 3606.72 | 0 |
| 1707781800 | 3705.0176 | 149.54 | 4.21 | 3190.7504 | 3726.1696 | 3170.4896 | 0 |
| 1707695400 | 3555.4736 | 30.27 | 0.86 | 3519.02 | 3584.9808 | 3517.4064 | 0 |
| 1707609000 | 3525.208 | 74.19 | 2.15 | 3457.5136 | 3557.7184 | 3424.08 | 0 |
| 1707522600 | 3451.02 | 86.22 | 2.56 | 3370.9912 | 3566.016 | 3359.6672 | 0 |
| 1707436200 | 3364.8 | 78.79 | 2.40 | 3290.104 | 3381.3472 | 3288.72 | 0 |
| 1707349800 | 3286.0136 | 80.86 | 2.52 | 3206.888 | 3293.1344 | 3180.9504 | 0 |
| 1707263400 | 3205.1504 | 26.76 | 0.84 | 3179.7992 | 3228.24 | 3168.8168 | 0 |
| 1707177000 | 3178.3856 | 19.78 | 0.63 | 3190.7504 | 3236.8808 | 3151.8696 | 0 |
| 1707090600 | 3158.6048 | -29.73 | -0.93 | 3190.7504 | 3198.5536 | 3143.84 | 0 |
| 1707004200 | 3188.3384 | -10.08 | -0.32 | 3201.5728 | 3213.852 | 3183.9552 | 0 |
| 1706917800 | 3198.416 | 29.3 | 0.92 | 3171.6696 | 3213.8768 | 3150.2112 | 0 |
| 1706831400 | 3169.116 | 15.68 | 0.50 | 3152.9008 | 3181.9624 | 3101.1064 | 0 |
| 1706745000 | 3153.432 | -0.78 | -0.02 | 3175.6344 | 3226.5896 | 3129.9736 | 0 |
| 1706658600 | 3154.216 | -41.84 | -1.31 | 3196.32 | 3234.5328 | 3154.216 | 0 |
| 1706572200 | 3196.0544 | 94.92 | 3.06 | 3033.9528 | 3205.6 | 3000.4448 | 0 |
| 1706485800 | 3101.132 | -7.69 | -0.25 | 3107.6984 | 3158.5376 | 3073.7792 | 0 |
| 1706399400 | 3108.8224 | 21.09 | 0.68 | 3085.04 | 3115.724 | 3054.9568 | 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
