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 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 3855.71452662 | -31.8 | -0.82 | 3892.20432083 | 3938.84680008 | 3846.7442144 | 0 |
| 1714261800 | 3887.51151254 | -22.18 | -0.57 | 3906.63713001 | 3910.8609195 | 3833.91170262 | 0 |
| 1714175400 | 3909.68837248 | -29.69 | -0.75 | 3940.58400382 | 3962.63640346 | 3884.14453395 | 0 |
| 1714089000 | 3939.37542882 | 0.85 | 0.02 | 3936.76831311 | 3985.18402408 | 3849.08734327 | 0 |
| 1714002600 | 3938.52451342 | -125.13 | -3.08 | 4074.58516624 | 4105.50830986 | 3894.72169412 | 0 |
| 1713916200 | 4063.65820713 | -48.76 | -1.19 | 4107.25533942 | 4129.00772423 | 4042.31981657 | 0 |
| 1713829800 | 4112.423062 | 110.43 | 2.76 | 3740.45577496 | 4133.50336121 | 1543.3633748 | 0 |
| 1713743400 | 4001.99730023 | 4.43 | 0.11 | 3987.84485424 | 4048.44064301 | 3956.83131314 | 0 |
| 1713657000 | 3997.56520352 | 55.99 | 1.42 | 3918.60235003 | 4027.36296402 | 3887.07066106 | 0 |
| 1713570600 | 3941.57182555 | 31.18 | 0.80 | 3899.27563092 | 4026.74917824 | 3703.15502365 | 0 |
| 1713484200 | 3910.39648607 | 140.45 | 3.73 | 3773.82161569 | 3935.82110473 | 3733.4971342 | 0 |
| 1713397800 | 3769.94762515 | -160.67 | -4.09 | 3938.04370363 | 3977.89458094 | 3679.10863902 | 0 |
| 1713311400 | 3930.61473395 | 19.71 | 0.50 | 3914.47288836 | 3963.79846962 | 3807.30602124 | 0 |
| 1713225000 | 3910.90022275 | -132.91 | -3.29 | 3740.45577496 | 4114.25852387 | 3688.78640977 | 0 |
| 1713138600 | 4043.80875477 | 4.58 | 0.11 | 3983.45468099 | 4127.29999794 | 3862.50219824 | 0 |
| 1713052200 | 4039.22730569 | -106.27 | -2.56 | 4150.22492977 | 4213.4186635 | 3839.58512705 | 0 |
| 1712965800 | 4145.49347329 | -133.1 | -3.11 | 4282.61334876 | 4358.33761428 | 4057.64218936 | 0 |
| 1712879400 | 4278.59131597 | -22.74 | -0.53 | 4293.19902463 | 4342.63072467 | 4251.93454035 | 0 |
| 1712793000 | 4301.33348768 | 123.26 | 2.95 | 4174.43245773 | 4333.60080252 | 4096.97360869 | 0 |
| 1712706600 | 4178.07062876 | -138.36 | -3.21 | 4317.67577986 | 4322.91162808 | 4125.59685702 | 0 |
| 1712620200 | 4316.42790161 | 116.91 | 2.78 | 3740.45577496 | 4392.20391642 | 3688.78640977 | 0 |
| 1712533800 | 4199.51644821 | 26.63 | 0.64 | 4165.81063435 | 4248.55118541 | 4165.81063435 | 0 |
| 1712447400 | 4172.88325455 | 60.78 | 1.48 | 4097.49503184 | 4209.10382149 | 4080.8487945 | 0 |
| 1712361000 | 4112.10536071 | -26.99 | -0.65 | 4143.51717476 | 4154.64458046 | 4005.92893554 | 0 |
| 1712274600 | 4139.09883419 | 136.31 | 3.41 | 3987.95162808 | 4177.34613882 | 3939.43045338 | 0 |
| 1712188200 | 4002.78991582 | 15.44 | 0.39 | 3991.44044675 | 4056.64585192 | 3934.79659996 | 0 |
| 1712101800 | 3987.35225348 | -271.52 | -6.38 | 4250.93951302 | 4250.93951302 | 3936.61372032 | 0 |
| 1712015400 | 4258.87352949 | -68.92 | -1.59 | 3740.45577496 | 4263.03443377 | 3688.78640977 | 0 |
| 1711929000 | 4327.79178187 | 95.16 | 2.25 | 4232.67529182 | 4332.23959989 | 4232.67529182 | 0 |
| 1711842600 | 4232.63140319 | -12.56 | -0.30 | 4254.45518891 | 4268.61746072 | 4231.24137817 | 0 |
| 1711756200 | 4245.1959978 | -46.13 | -1.07 | 4297.02454116 | 4307.05145579 | 4200.52261147 | 0 |
| 1711669800 | 4291.32556962 | 105.39 | 2.52 | 4206.17310899 | 4334.51132786 | 4177.01337128 | 0 |
| 1711583400 | 4185.93193421 | -45.37 | -1.07 | 4226.19680578 | 4327.81208856 | 4143.08811426 | 0 |
| 1711497000 | 4231.30557349 | 18.13 | 0.43 | 4213.65644818 | 4305.74396761 | 4200.4662768 | 0 |
| 1711410600 | 4213.17760356 | 136.02 | 3.34 | 3740.45577496 | 4288.57434198 | 3688.78640977 | 0 |
| 1711324200 | 4077.1601843 | 176.84 | 4.53 | 3891.021948 | 4088.42973676 | 3875.84041186 | 0 |
| 1711237800 | 3900.32371764 | 47.61 | 1.24 | 3865.09555781 | 4000.80903192 | 3825.14969764 | 0 |
| 1711151400 | 3852.71372332 | -96.9 | -2.45 | 3965.98569559 | 4026.68563798 | 3787.52731472 | 0 |
| 1711065000 | 3949.61654619 | -119.16 | -2.93 | 4062.66252475 | 4090.81282394 | 3914.01435042 | 0 |
| 1710978600 | 4068.77221527 | 322.26 | 8.60 | 3739.88587781 | 4086.49012128 | 3663.98016228 | 0 |
| 1710892200 | 3746.51109599 | -334.34 | -8.19 | 4082.69932262 | 4106.17974042 | 3709.45730011 | 0 |
| 1710805800 | 4080.85141472 | -33.88 | -0.82 | 3740.45577496 | 4126.62856738 | 1543.3633748 | 0 |
| 1710719400 | 4114.72754267 | 173.13 | 4.39 | 3926.37784339 | 4148.85979682 | 3880.99830863 | 0 |
| 1710633000 | 3941.59475245 | -252.88 | -6.03 | 4190.79440154 | 4215.20106598 | 3912.3426521 | 0 |
| 1710546600 | 4194.47842636 | -119.72 | -2.77 | 3740.45577496 | 4247.30592738 | 3688.78640977 | 0 |
| 1710460200 | 4314.19416679 | -57.92 | -1.32 | 4368.06123882 | 4415.26182426 | 4140.85110417 | 0 |
| 1710373800 | 4372.11078388 | 86.48 | 2.02 | 4293.77416221 | 4414.41352907 | 4277.94674263 | 0 |
| 1710287400 | 4285.62725313 | -4.37 | -0.10 | 4287.64482007 | 4356.04492458 | 4168.06860618 | 0 |
| 1710201000 | 4289.99253432 | 155.58 | 3.76 | 3740.45577496 | 4348.05326334 | 3688.78640977 | 0 |
| 1710114600 | 4134.41716182 | 35.38 | 0.86 | 4099.11236065 | 4188.67923153 | 4094.08875 | 0 |
| 1710028200 | 4099.03768448 | 13.01 | 0.32 | 4093.84637994 | 4111.26492617 | 4072.1444343 | 0 |
| 1709941800 | 4086.03158334 | 77.13 | 1.92 | 4007.10082751 | 4169.62763518 | 3973.29675552 | 0 |
| 1709855400 | 4008.89764118 | 33.77 | 0.85 | 3971.86873736 | 4083.45132484 | 3951.07993727 | 0 |
| 1709769000 | 3975.13156233 | 84.52 | 2.17 | 3847.05208987 | 4086.62113212 | 3798.19094204 | 0 |
| 1709682600 | 3890.61515934 | -195.94 | -4.79 | 4110.20570353 | 4147.92699964 | 3258.50161248 | 0 |
| 1709596200 | 4086.5569368 | 280.69 | 7.38 | 3740.45577496 | 4117.12897137 | 3688.78640977 | 0 |
| 1709509800 | 3805.864902 | 56.73 | 1.51 | 3740.359482 | 3818.52578957 | 3709.47695174 | 0 |
| 1709423400 | 3749.13982849 | -27.97 | -0.74 | 3767.49248201 | 3772.21411269 | 3723.58812931 | 0 |
| 1709337000 | 3777.11195294 | 60.39 | 1.62 | 3701.31628651 | 3809.30393655 | 3675.47701854 | 0 |
| 1709250600 | 3716.72578151 | -54.34 | -1.44 | 3740.45577496 | 3844.31658354 | 3663.3519653 | 0 |
| 1709164200 | 3771.06776784 | 330.28 | 9.60 | 3442.76835894 | 3850.89463781 | 3429.1543675 | 0 |
| 1709077800 | 3440.78878514 | 164.54 | 5.02 | 3282.09011422 | 3474.01444428 | 3275.47275669 | 0 |
| 1708991400 | 3276.25096108 | 142.79 | 4.56 | 2612.64306333 | 3299.9999511 | 1543.3633748 | 0 |
| 1708905000 | 3133.45897129 | 14.03 | 0.45 | 3119.82336306 | 3142.79349364 | 3105.54907699 | 0 |
| 1708818600 | 3119.42574516 | 41.01 | 1.33 | 3072.26446298 | 3129.05045653 | 3065.3261289 | 0 |
| 1708732200 | 3078.41411181 | -24.12 | -0.78 | 3105.51828944 | 3117.99248658 | 3059.66711566 | 0 |
| 1708645800 | 3102.53058724 | -37.93 | -1.21 | 3134.00397639 | 3149.44360388 | 3083.9951736 | 0 |
| 1708559400 | 3140.46150069 | -29.28 | -0.92 | 3170.18786029 | 3174.69987361 | 3071.96772343 | 0 |
| 1708473000 | 3169.74242343 | 23.38 | 0.74 | 3148.71518361 | 3209.63522421 | 3081.42670608 | 0 |
| 1708386600 | 3146.3668143 | -19.38 | -0.61 | 2612.64306333 | 3189.47855142 | 2596.05316067 | 0 |
| 1708300200 | 3165.74724786 | 19.72 | 0.63 | 3140.3298348 | 3182.62930471 | 3113.73528933 | 0 |
| 1708213800 | 3146.02946139 | -27.87 | -0.88 | 3172.25128102 | 3173.99438024 | 3077.64114786 | 0 |
| 1708127400 | 3173.90398276 | 12.76 | 0.40 | 3158.23246608 | 3201.06318495 | 3143.20224746 | 0 |
| 1708041000 | 3161.14549211 | -4.92 | -0.16 | 3168.42445438 | 3212.59017371 | 3122.05382262 | 0 |
| 1707954600 | 3166.07018958 | 126.18 | 4.15 | 3039.10823959 | 3177.76880254 | 3015.35793946 | 0 |
| 1707868200 | 3039.89233947 | 6.16 | 0.20 | 3028.66995092 | 3056.94143514 | 2953.24635528 | 0 |
| 1707781800 | 3033.73417494 | 122.45 | 4.21 | 2612.64306333 | 3051.05380799 | 2596.05316067 | 0 |
| 1707695400 | 2911.28489333 | 24.78 | 0.86 | 2881.4360386 | 2935.44591244 | 2880.11479428 | 0 |
| 1707609000 | 2886.50288284 | 60.75 | 2.15 | 2831.07350654 | 2913.12297542 | 2803.69748142 | 0 |
| 1707522600 | 2825.7564316 | 70.6 | 2.56 | 2760.22742965 | 2919.91719758 | 2750.95513745 | 0 |
| 1707436200 | 2755.1579652 | 64.51 | 2.40 | 2693.99555454 | 2768.70710627 | 2692.86231078 | 0 |
| 1707349800 | 2690.64626242 | 66.21 | 2.52 | 2625.85681666 | 2696.47689985 | 2604.61864938 | 0 |
| 1707263400 | 2624.43403893 | 21.92 | 0.84 | 2603.67602639 | 2643.34021326 | 2594.68344233 | 0 |
| 1707177000 | 2602.51854562 | 16.2 | 0.63 | 2612.64306333 | 2650.41545367 | 2580.80677416 | 0 |
| 1707090600 | 2586.32167547 | -24.35 | -0.93 | 2612.64306333 | 2619.032462 | 2574.23199516 | 0 |
| 1707004200 | 2610.66807492 | -8.25 | -0.32 | 2621.50463655 | 2631.55906347 | 2607.07903296 | 0 |
| 1706917800 | 2618.91979268 | 23.99 | 0.92 | 2597.01936561 | 2631.57937015 | 2579.4488468 | 0 |
| 1706831400 | 2594.9284326 | 12.84 | 0.50 | 2581.65113902 | 2605.44729295 | 2539.24096495 | 0 |
| 1706745000 | 2582.08609501 | -0.64 | -0.02 | 2600.26581423 | 2641.98883644 | 2562.87794071 | 0 |
| 1706658600 | 2582.72804813 | -34.26 | -1.31 | 2617.20355068 | 2648.49286959 | 2582.72804813 | 0 |
| 1706572200 | 2616.98607268 | 77.72 | 3.06 | 2613.85949898 | 2629.27292431 | 2536.41440608 | 0 |
| 1706485800 | 2539.26192669 | -6.3 | -0.25 | 2544.63861156 | 2586.26665092 | 2516.86496854 | 0 |
| 1706399400 | 2545.55896271 | 17.27 | 0.68 | 2526.08551146 | 2551.2101153 | 2501.45285332 | 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
