We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 26477.0131025 | 113.101735615 | 23409.9087504 | 24100.6957649 | 20462.907766 | 3.358E-5 | CX |
| 156 | 11005.0169009 | 28.3036978628 | 38881.904952 | 50948.81236 | 9468.34241729 | 2.65514671 | CX |
| 260 | 45860.7686549 | 1139.07162494 | 4026.153198 | 214267.2 | 518.688 | 2.84789108 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 50385.4293903 | -43.97 | -0.09 | 50337.8924353 | 51116.8680071 | 50199.7650557 | 0 |
| 1714261800 | 50429.4035756 | -661.49 | -1.29 | 51088.395873 | 51186.702296 | 50092.9320042 | 0 |
| 1714175400 | 51090.897818 | -493.95 | -0.96 | 51596.1205758 | 51837.7884472 | 50779.8560156 | 0 |
| 1714089000 | 51584.8518155 | -37.5 | -0.07 | 51647.8107595 | 52180.56492 | 50430.5945014 | 0 |
| 1714002600 | 51622.3509672 | -1 | -3.26 | 53536.5790789 | 53877.9244391 | 51133.250743 | 0 |
| 1713916200 | 53364.6754418 | -849.57 | -1.57 | 54127.5284801 | 54417.7741157 | 53108.4962894 | 0 |
| 1713829800 | 54214.2458938 | 1 | 3.16 | 52564.0530418 | 54904.8527683 | 52201.2710168 | 0 |
| 1713743400 | 52551.6233791 | -11.34 | -0.02 | 52564.0530418 | 53217.6311303 | 52096.6396769 | 0 |
| 1713657000 | 52562.9621938 | 713.7 | 1.38 | 51716.794387 | 52992.8363759 | 51225.9828325 | 0 |
| 1713570600 | 51849.2573631 | 718.87 | 1.41 | 50984.6952567 | 52644.9359198 | 48389.2275526 | 0 |
| 1713484200 | 51130.3885179 | 1 | 3.68 | 49394.4289913 | 51516.9990671 | 48815.9993229 | 0 |
| 1713397800 | 49317.5492254 | -1 | -3.89 | 51328.4624997 | 51907.6827827 | 48142.1754955 | 0 |
| 1713311400 | 51313.9712342 | 326.1 | 0.64 | 50973.6866987 | 51735.2987722 | 49756.9207907 | 0 |
| 1713225000 | 50987.8677229 | -1 | -3.69 | 52465.9767978 | 53611.5073277 | 50357.0973651 | 0 |
| 1713138600 | 52943.6281217 | 163.7 | 0.31 | 52465.9767978 | 53146.7059934 | 50714.2049788 | 0 |
| 1713052200 | 52779.9308642 | -1 | -2.67 | 54225.1743896 | 54877.1412254 | 50207.941412 | 0 |
| 1712965800 | 54226.4053465 | -1 | -2.92 | 55973.2133066 | 56914.9854357 | 53182.8741103 | 0 |
| 1712879400 | 55859.1746535 | -410.89 | -0.73 | 56232.8851743 | 56794.1515 | 55566.3069796 | 0 |
| 1712793000 | 56270.064077 | 1 | 3.08 | 54588.1665779 | 56684.3061067 | 53739.3867406 | 0 |
| 1712706600 | 54586.4252242 | -1 | -3.45 | 56480.4576359 | 56519.257799 | 53978.8829238 | 0 |
| 1712620200 | 56537.3418574 | 1 | 3.26 | 52269.9143798 | 57583.6952875 | 51515.2376978 | 0 |
| 1712533800 | 54750.4927695 | 398.04 | 0.73 | 54288.2634347 | 55288.0506645 | 54277.01469 | 0 |
| 1712447400 | 54352.4533356 | 694.67 | 1.29 | 53506.68584 | 54915.0206727 | 53324.5342362 | 0 |
| 1712361000 | 53657.7833025 | -499.44 | -0.92 | 54160.013734 | 54370.7875886 | 52542.5363148 | 0 |
| 1712274600 | 54157.2215634 | 1 | 3.51 | 52269.9143798 | 54658.6914036 | 51515.2376978 | 0 |
| 1712188200 | 52319.8732176 | 189.26 | 0.36 | 52123.6907063 | 53055.0847675 | 51491.439197 | 0 |
| 1712101800 | 52130.61609 | -3 | -6.34 | 55524.344358 | 55532.2204809 | 51500.0959267 | 0 |
| 1712015400 | 55659.5995047 | -382.39 | -0.68 | 54954.3412404 | 56043.4979455 | 54438.2700491 | 0 |
| 1711929000 | 56041.9867708 | 964.5 | 1.75 | 55127.1655932 | 56053.2154999 | 55127.1655932 | 0 |
| 1711842600 | 55077.4869733 | -293.72 | -0.53 | 55362.1782909 | 55648.4208145 | 54990.8296062 | 0 |
| 1711756200 | 55371.2053085 | -748.13 | -1.33 | 56047.160793 | 56123.9604967 | 54795.6378651 | 0 |
| 1711669800 | 56119.3369024 | 1 | 2.25 | 55117.2378754 | 56612.009904 | 54597.8941401 | 0 |
| 1711583400 | 54884.4669204 | -270.1 | -0.49 | 55042.7799922 | 56337.2362963 | 54116.249712 | 0 |
| 1711497000 | 55154.5668948 | 200.54 | 0.36 | 54954.3412404 | 56043.4979455 | 54731.8883065 | 0 |
| 1711410600 | 54954.0309992 | 1 | 2.84 | 53065.9532166 | 55979.1379124 | 52787.9871271 | 0 |
| 1711324200 | 53436.1109755 | 2 | 4.54 | 51087.0548305 | 53625.6182975 | 50797.7999652 | 0 |
| 1711237800 | 51113.9457354 | 651.43 | 1.29 | 50628.0580086 | 52379.1492985 | 50088.6386666 | 0 |
| 1711151400 | 50462.5193196 | -1 | -2.40 | 51800.8097001 | 52721.895748 | 49591.2620084 | 0 |
| 1711065000 | 51704.694981 | -1 | -2.66 | 53065.9532166 | 53365.0657452 | 51464.4882454 | 0 |
| 1710978600 | 53116.6226067 | 4 | 9.00 | 48847.7540088 | 53237.6166669 | 47845.4047874 | 0 |
| 1710892200 | 48732.5344377 | -4 | -8.38 | 53173.927155 | 53424.6420596 | 48638.5413679 | 0 |
| 1710805800 | 53192.6917425 | -336.04 | -0.63 | 54530.7919752 | 56210.6478871 | 51002.7192685 | 0 |
| 1710719400 | 53528.7329794 | 2 | 4.44 | 51746.2873147 | 53991.7729444 | 50914.5707422 | 0 |
| 1710633000 | 51253.163963 | -3 | -6.40 | 54530.7919752 | 54955.5621895 | 51002.7192685 | 0 |
| 1710546600 | 54756.887741 | -1 | -2.64 | 55750.9605284 | 57115.8716037 | 51764.2212564 | 0 |
| 1710460200 | 56241.6019506 | -764.48 | -1.34 | 57023.5298176 | 57544.735 | 54114.0079693 | 0 |
| 1710373800 | 57006.0862571 | 1 | 2.51 | 55608.0093988 | 57292.0585706 | 55488.4664667 | 0 |
| 1710287400 | 55609.230348 | 14.05 | 0.03 | 55750.9605284 | 57115.8716037 | 54118.5114703 | 0 |
| 1710201000 | 55595.1794249 | 2 | 4.25 | 48485.4823806 | 56804.9498946 | 48485.4823806 | 0 |
| 1710114600 | 53326.4657378 | 51.15 | 0.10 | 53275.2459197 | 54205.0287284 | 53047.3687691 | 0 |
| 1710028200 | 53275.3159742 | 92.6 | 0.17 | 53111.878919 | 53451.5830033 | 52956.7182979 | 0 |
| 1709941800 | 53182.7139859 | 816.06 | 1.56 | 52298.0762728 | 54042.012 | 51693.8865786 | 0 |
| 1709855400 | 52366.6495813 | 514.45 | 0.99 | 51977.9373983 | 53199.3769396 | 51600.8042168 | 0 |
| 1709769000 | 51852.1996504 | 1 | 2.27 | 50199.1345656 | 53116.3023578 | 49552.1415964 | 0 |
| 1709682600 | 50702.7660863 | -2 | -5.08 | 53869.1376083 | 54136.0451009 | 44184.939159 | 0 |
| 1709596200 | 53415.9553065 | 3 | 7.35 | 48485.4823806 | 53939.932644 | 48485.4823806 | 0 |
| 1709509800 | 49756.8307207 | 732.51 | 1.49 | 48948.05198 | 49920.1376747 | 48649.229677 | 0 |
| 1709423400 | 49024.3212714 | -380.8 | -0.77 | 49353.5872412 | 49353.5872412 | 48682.4955377 | 0 |
| 1709337000 | 49405.1173004 | 712.55 | 1.46 | 48485.4823806 | 49918.216181 | 48165.8138719 | 0 |
| 1709250600 | 48692.5633644 | 257.66 | 0.53 | 48220.486374 | 49864.764628 | 46566.20034 | 0 |
| 1709164200 | 48434.9030605 | 3 | 8.13 | 44868.2203385 | 50439.2112 | 44653.7335976 | 0 |
| 1709077800 | 44791.1604325 | 1 | 4.65 | 42886.6198518 | 45162.108806 | 42107.0838443 | 0 |
| 1708991400 | 42800.2527104 | 1 | 4.71 | 40639.8232029 | 43161.9739108 | 40210.6595732 | 0 |
| 1708905000 | 40876.7173633 | 90.71 | 0.22 | 40751.1697632 | 41037.0019678 | 40531.509 | 0 |
| 1708818600 | 40786.0068454 | 611.29 | 1.52 | 40051.6059257 | 40839.1681728 | 39967.3304103 | 0 |
| 1708732200 | 40174.7216352 | -359.84 | -0.89 | 40639.8232029 | 40715.331903 | 39915.620211 | 0 |
| 1708645800 | 40534.5613729 | -562.57 | -1.37 | 41027.9749502 | 41151.2007454 | 40371.38452 | 0 |
| 1708559400 | 41097.12871 | -291.89 | -0.71 | 41467.1563678 | 41505.6863208 | 40199.661023 | 0 |
| 1708473000 | 41389.0156215 | 237.32 | 0.58 | 41177.6212846 | 41809.3924204 | 40424.245614 | 0 |
| 1708386600 | 41151.6911266 | -211.8 | -0.51 | 35958.0235945 | 41606.9850699 | 35904.2017536 | 0 |
| 1708300200 | 41363.4957825 | 252.38 | 0.61 | 41047.1398489 | 41561.9500599 | 40760.8472865 | 0 |
| 1708213800 | 41111.1195865 | -244.23 | -0.59 | 41315.0881507 | 41359.1023671 | 40243.4850916 | 0 |
| 1708127400 | 41355.3494496 | 251.37 | 0.61 | 41222.0558278 | 41648.0670068 | 41003.2757492 | 0 |
| 1708041000 | 41103.9840393 | 2.81 | 0.01 | 41120.8271331 | 41906.9482599 | 40740.6916176 | 0 |
| 1707954600 | 41101.1718532 | 1 | 4.15 | 39456.9836692 | 41470.5990441 | 39132.3012626 | 0 |
| 1707868200 | 39465.2601032 | 34.11 | 0.09 | 39439.8803732 | 39738.4724972 | 38489.9719189 | 0 |
| 1707781800 | 39431.153589 | 1 | 4.26 | 35958.0235945 | 39730.8866 | 35904.2017536 | 0 |
| 1707695400 | 37820.2112502 | 302.08 | 0.81 | 37550.5316025 | 38218.4908708 | 37384.4224701 | 0 |
| 1707609000 | 37518.1264109 | 720.19 | 1.96 | 36877.5284131 | 37839.2760711 | 36629.1853524 | 0 |
| 1707522600 | 36797.9365387 | 868.74 | 2.42 | 35958.0235945 | 37999.4706055 | 35904.2017536 | 0 |
| 1707436200 | 35929.2011881 | 871.8 | 2.49 | 35134.8436583 | 36108.8608546 | 35134.8436583 | 0 |
| 1707349800 | 35057.4034567 | 819.62 | 2.39 | 34224.3958806 | 35085.365194 | 33961.6216012 | 0 |
| 1707263400 | 34237.7862903 | 181.94 | 0.53 | 34047.7585636 | 34463.9320949 | 33943.4574805 | 0 |
| 1707177000 | 34055.8448499 | 305.65 | 0.91 | 34619.412965 | 35469.5638682 | 33786.6555834 | 0 |
| 1707090600 | 33750.1972409 | -273.8 | -0.80 | 34037.6106747 | 34135.1565064 | 33516.0151889 | 0 |
| 1707004200 | 34024.0000939 | -150.7 | -0.44 | 34281.5002733 | 34281.5002733 | 33941.1456833 | 0 |
| 1706917800 | 34174.6972451 | 374.02 | 1.11 | 33864.8163452 | 34290.8175165 | 33601.4516067 | 0 |
| 1706831400 | 33800.6764832 | 187.82 | 0.56 | 33594.115904 | 33896.8612568 | 33066.2755635 | 0 |
| 1706745000 | 33612.8604759 | -148.69 | -0.44 | 33863.505326 | 34353.6463593 | 33398.9842096 | 0 |
| 1706658600 | 33761.5460634 | -326.06 | -0.96 | 33984.5594329 | 34540.9119387 | 33761.5460634 | 0 |
| 1706572200 | 34087.6095436 | 942.3 | 2.84 | 34619.412965 | 35469.5638682 | 33032.859586 | 0 |
| 1706485800 | 33145.3070021 | -94.09 | -0.28 | 33228.421615 | 33713.2285016 | 32898.4751162 | 0 |
| 1706399400 | 33239.4001497 | 246.96 | 0.75 | 32997.6922471 | 33285.5059921 | 32645.1181577 | 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
