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 | 32712.7307194 | 115.933583615 | 28216.7855933 | 30811.772924 | 25307.1936906 | 3.358E-5 | CX |
| 156 | 8555.5505879 | 16.3355027054 | 52373.9657248 | 68755.112166 | 13102.8898716 | 2.65583072 | CX |
| 260 | 55791.9001449 | 1085.94917025 | 5137.61616781 | 287773.6 | 635.28408 | 2.85083703 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714434600 | 63884.3133577 | 835.78 | 1.33 | 64988.3516317 | 65690.6876244 | 61860.089736 | 0 |
| 1714348200 | 63048.5336266 | -461.44 | -0.73 | 63460.654007 | 64320.1621845 | 62811.9497074 | 0 |
| 1714261800 | 63509.9723468 | -335.64 | -0.53 | 63796.7953216 | 63946.5617493 | 62553.1385088 | 0 |
| 1714175400 | 63845.6132724 | -688.8 | -1.07 | 64534.8090499 | 64821.5619703 | 63399.2863 | 0 |
| 1714089000 | 64534.4087387 | 284.46 | 0.44 | 64321.3431025 | 65310.2218521 | 62845.3356614 | 0 |
| 1714002600 | 64249.9476 | -2 | -3.29 | 66462.2274157 | 67127.6747312 | 63616.0247915 | 0 |
| 1713916200 | 66435.1863941 | -488.79 | -0.73 | 66852.6209057 | 67247.5078889 | 65919.7056619 | 0 |
| 1713829800 | 66923.9763771 | 1 | 2.90 | 64988.3516317 | 67302.3104922 | 64724.5965898 | 0 |
| 1713743400 | 65040.1819244 | 76.67 | 0.12 | 64830.39884 | 65739.5656219 | 64324.2753821 | 0 |
| 1713657000 | 64963.5123218 | 864.37 | 1.35 | 63874.9060445 | 65496.7568635 | 63303.4417909 | 0 |
| 1713570600 | 64099.1403632 | 535.44 | 0.84 | 63433.0525497 | 65547.456277 | 59648.370356 | 0 |
| 1713484200 | 63563.7041176 | 2 | 3.57 | 61330.6681662 | 64181.3342603 | 60895.1696117 | 0 |
| 1713397800 | 61371.8301654 | -2 | -3.76 | 63893.6306009 | 64508.0282306 | 59912.8159347 | 0 |
| 1713311400 | 63770.0545334 | 281.87 | 0.44 | 63473.2638098 | 64332.2315672 | 61771.9612253 | 0 |
| 1713225000 | 63488.1854097 | -2 | -3.58 | 68577.221602 | 68768.4702778 | 62380.5143116 | 0 |
| 1713138600 | 65842.9459893 | 1 | 2.03 | 64369.86082 | 65899.2697751 | 62217.4875754 | 0 |
| 1713052200 | 64535.9799602 | -2 | -3.94 | 67147.9504935 | 67997.7010855 | 61649.8963327 | 0 |
| 1712965800 | 67181.226362 | -2 | -4.20 | 70063.467002 | 71250.8800912 | 66079.369784 | 0 |
| 1712879400 | 70124.9548023 | -487.06 | -0.69 | 70614.2451743 | 71313.3686695 | 69622.5142074 | 0 |
| 1712793000 | 70612.0134394 | 1 | 1.99 | 69168.7314389 | 71144.2572031 | 67594.9079561 | 0 |
| 1712706600 | 69231.4401884 | -2 | -3.53 | 71662.0197092 | 71802.1586525 | 68332.0409998 | 0 |
| 1712620200 | 71765.3400299 | 2 | 3.28 | 68577.221602 | 72738.1963237 | 67937.0139076 | 0 |
| 1712533800 | 69488.7101888 | 479.46 | 0.69 | 68958.5980822 | 70309.2080399 | 68957.4772109 | 0 |
| 1712447400 | 69009.2474568 | 964.78 | 1.42 | 67826.5580397 | 69646.7930817 | 67552.8652723 | 0 |
| 1712361000 | 68044.4674415 | -464 | -0.68 | 68577.221602 | 68768.4702778 | 66067.0301913 | 0 |
| 1712274600 | 68508.4681534 | 2 | 3.50 | 66122.3932302 | 69356.2572205 | 65165.0289799 | 0 |
| 1712188200 | 66191.867239 | 670.56 | 1.02 | 65548.3269539 | 66983.3325203 | 64646.255688 | 0 |
| 1712101800 | 65521.3059479 | -4 | -6.30 | 69714.8860168 | 69714.8860168 | 64634.3764531 | 0 |
| 1712015400 | 69927.681443 | -1 | -1.96 | 70056.8818828 | 70764.101672 | 68268.8718924 | 0 |
| 1711929000 | 71324.947671 | 1 | 2.31 | 69786.1113871 | 71375.7571701 | 69774.8226112 | 0 |
| 1711842600 | 69717.9283819 | -234.98 | -0.34 | 69908.2863653 | 70400.0586667 | 69652.147244 | 0 |
| 1711756200 | 69952.9110563 | -863.23 | -1.22 | 70823.8281031 | 70984.8232599 | 69158.0331221 | 0 |
| 1711669800 | 70816.142128 | 1 | 2.21 | 69556.4928828 | 71665.0720821 | 69005.1342592 | 0 |
| 1711583400 | 69286.6130795 | -767.57 | -1.10 | 70056.8818828 | 71750.9488423 | 68433.2096478 | 0 |
| 1711497000 | 70054.1797822 | 71.97 | 0.10 | 69835.0994702 | 71607.1970903 | 69470.1057258 | 0 |
| 1711410600 | 69982.2138362 | 2 | 3.85 | 45409.891431 | 71257.7754516 | 45298.1945984 | 0 |
| 1711324200 | 67388.4074236 | 2 | 4.63 | 64130.8450102 | 67625.1914984 | 63891.3087959 | 0 |
| 1711237800 | 64404.3476298 | 919.05 | 1.45 | 63780.3025002 | 65928.2623138 | 63088.4846843 | 0 |
| 1711151400 | 63485.2931613 | -2 | -3.11 | 65553.1607116 | 66685.931322 | 62358.9975846 | 0 |
| 1711065000 | 65523.6978073 | -2 | -3.47 | 67981.8687776 | 68251.5184019 | 64690.7803012 | 0 |
| 1710978600 | 67876.7870876 | 5 | 9.04 | 62191.5774329 | 68162.168942 | 60897.8316812 | 0 |
| 1710892200 | 62249.9728292 | -5 | -8.22 | 67763.8993292 | 68170.8056562 | 61595.884344 | 0 |
| 1710805800 | 67828.1692923 | -589.88 | -0.86 | 45409.891431 | 68886.0316694 | 45298.1945984 | 0 |
| 1710719400 | 68418.0478611 | 3 | 4.82 | 65691.5583012 | 68879.366488 | 64633.7759863 | 0 |
| 1710633000 | 65274.9144043 | -4 | -6.33 | 69614.5179912 | 70054.46 | 65072.8773416 | 0 |
| 1710546600 | 69683.8018521 | -1 | -2.57 | 45409.891431 | 70575.3849646 | 45298.1945984 | 0 |
| 1710460200 | 71523.5920962 | -1 | -2.26 | 73108.3740981 | 73841.1437497 | 68678.9506857 | 0 |
| 1710373800 | 73177.0074534 | 1 | 2.30 | 71456.9803125 | 73764.9445128 | 71392.8004194 | 0 |
| 1710287400 | 71528.8161574 | -684.87 | -0.95 | 72381.9293635 | 73027.9415703 | 69292.8179031 | 0 |
| 1710201000 | 72213.6885739 | 3 | 4.51 | 45409.891431 | 72956.0556865 | 45298.1945984 | 0 |
| 1710114600 | 69096.6654151 | 527.67 | 0.77 | 68539.9226059 | 70047.0542428 | 68338.8362824 | 0 |
| 1710028200 | 68568.9952068 | 204.66 | 0.30 | 68366.2175685 | 68736.1751717 | 68107.94679 | 0 |
| 1709941800 | 68364.3361058 | 1 | 1.83 | 67038.6955592 | 70090.3378913 | 66529.6398218 | 0 |
| 1709855400 | 67137.3122234 | 996.79 | 1.51 | 66032.6734825 | 68117.95457 | 65795.559151 | 0 |
| 1709769000 | 66140.5173198 | 1 | 2.69 | 63780.5326791 | 67652.5928 | 62894.213659 | 0 |
| 1709682600 | 64406.159038 | -3 | -5.09 | 68356.7902397 | 69113.2683221 | 60737.897349 | 0 |
| 1709596200 | 67857.9424378 | 4 | 7.65 | 45409.891431 | 68534.6785292 | 45298.1945984 | 0 |
| 1709509800 | 63038.3957454 | 960.51 | 1.55 | 62047.9657899 | 63300.4894958 | 61529.5928093 | 0 |
| 1709423400 | 62077.8890521 | -513.48 | -0.82 | 62525.8472927 | 62525.8472927 | 61685.6140995 | 0 |
| 1709337000 | 62591.3682284 | 1 | 1.78 | 61246.022363 | 63199.1307 | 60859.221666 | 0 |
| 1709250600 | 61496.2869174 | -1 | -1.66 | 62361.5295529 | 63707.1256128 | 60563.2916114 | 0 |
| 1709164200 | 62537.1260608 | 5 | 9.63 | 57084.7474079 | 64048.1807474 | 56785.825027 | 0 |
| 1709077800 | 57041.844055 | 2 | 4.54 | 54667.6883978 | 57635.215339 | 54557.6228334 | 0 |
| 1708991400 | 54566.7299132 | 2 | 5.33 | 45409.891431 | 55000.2369194 | 45298.1945984 | 0 |
| 1708905000 | 51804.8928744 | 207.52 | 0.40 | 51605.8681535 | 51995.42099 | 51326.3308425 | 0 |
| 1708818600 | 51597.3715483 | 687.7 | 1.35 | 50789.66364 | 51730.7952712 | 50624.35513 | 0 |
| 1708732200 | 50909.66693 | -433.32 | -0.84 | 51339.8813767 | 51533.381803 | 50578.4894743 | 0 |
| 1708645800 | 51342.9837885 | -652.4 | -1.25 | 51827.5304727 | 52066.5763058 | 50978.7406276 | 0 |
| 1708559400 | 51995.3809589 | -358.33 | -0.68 | 52299.837642 | 52427.667016 | 50724.43293 | 0 |
| 1708473000 | 52353.7095218 | 549.11 | 1.06 | 51846.4752003 | 53000.522351 | 50860.0083257 | 0 |
| 1708386600 | 51804.6026487 | -376.94 | -0.72 | 45409.891431 | 52540.7449222 | 45298.1945984 | 0 |
| 1708300200 | 52181.5456824 | 398.36 | 0.77 | 51684.6894288 | 52439.7163831 | 51268.9062009 | 0 |
| 1708213800 | 51783.1859995 | -483.98 | -0.93 | 52203.8430163 | 52248.7579329 | 50715.3858969 | 0 |
| 1708127400 | 52267.1622403 | 261.1 | 0.50 | 51987.594906 | 52564.4733686 | 51694.2868898 | 0 |
| 1708041000 | 52006.0592601 | 85.85 | 0.17 | 51877.2090926 | 52897.8525359 | 51401.1590136 | 0 |
| 1707954600 | 51920.2125233 | 2 | 4.44 | 49778.017191 | 52098.7713341 | 49316.1781595 | 0 |
| 1707868200 | 49715.148317 | -353.36 | -0.71 | 50008.0259987 | 50420.6667837 | 48435.6236207 | 0 |
| 1707781800 | 50068.513021 | 1 | 3.82 | 45409.891431 | 50368.1259387 | 45298.1945984 | 0 |
| 1707695400 | 48227.6119134 | 367.89 | 0.77 | 47737.1406233 | 48597.4694388 | 47633.2198358 | 0 |
| 1707609000 | 47859.7259206 | 656.75 | 1.39 | 47267.3053757 | 48204.8742372 | 46941.081771 | 0 |
| 1707522600 | 47202.9753658 | 1 | 3.97 | 45409.891431 | 48243.2340579 | 45298.1945984 | 0 |
| 1707436200 | 45400.1738766 | 1 | 2.44 | 44452.4070873 | 45646.1751168 | 44400.8069736 | 0 |
| 1707349800 | 44320.9248737 | 1 | 2.69 | 43142.1184752 | 44414.8679045 | 42801.5236985 | 0 |
| 1707263400 | 43159.3218491 | 476.24 | 1.12 | 42687.9554111 | 43382.6254442 | 42554.4216025 | 0 |
| 1707177000 | 42683.0816222 | 104.38 | 0.25 | 42855.8058972 | 43515.6088248 | 41883.0496812 | 0 |
| 1707090600 | 42578.7004768 | -421.19 | -0.98 | 43009.3352502 | 43126.2661517 | 42403.7044357 | 0 |
| 1707004200 | 42999.8879059 | -199.52 | -0.46 | 43216.776514 | 43385.2474826 | 42970.7452505 | 0 |
| 1706917800 | 43199.403008 | 126.66 | 0.29 | 43107.8017976 | 43463.7284933 | 42617.0803131 | 0 |
| 1706831400 | 43072.7445443 | 425.62 | 1.00 | 42618.13113 | 43299.4708002 | 41903.5856458 | 0 |
| 1706745000 | 42647.1236687 | -208.72 | -0.49 | 43042.1507608 | 43770.2167558 | 42359.610157 | 0 |
| 1706658600 | 42855.8459283 | -416.92 | -0.96 | 43214.8750358 | 43805.6042659 | 42743.22838 | 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
