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 | 2375.03915943 | 138.65953574 | 1712.85670816 | 2409.78205711 | 1268.67794937 | 1.181892 | CX |
| 260 | 1459.08786759 | 55.503782231 | 2628.808 | 3020.3853 | 1089.54 | 1.36316446 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 4126.81001739 | -30.2 | -0.73 | 4153.78514935 | 4210.04382426 | 4111.32453611 | 0 |
| 1714261800 | 4157.01325645 | -21.97 | -0.53 | 4175.78710982 | 4185.58999592 | 4094.38417944 | 0 |
| 1714175400 | 4178.98246421 | -45.08 | -1.07 | 4224.09342674 | 4242.86269474 | 4149.768357 | 0 |
| 1714089000 | 4224.06722458 | 18.62 | 0.44 | 4210.12112066 | 4274.84768121 | 4113.50979692 | 0 |
| 1714002600 | 4205.447964 | -143.03 | -3.29 | 4350.25162523 | 4393.80814415 | 4163.9548658 | 0 |
| 1713916200 | 4348.48166878 | -31.99 | -0.73 | 4375.80463452 | 4401.65176314 | 4314.74113705 | 0 |
| 1713829800 | 4380.47517096 | 123.3 | 2.90 | 4253.77982803 | 4405.23883994 | 4236.51587459 | 0 |
| 1713743400 | 4257.17235374 | 5.02 | 0.12 | 4243.4411076 | 4302.95016145 | 4210.31305154 | 0 |
| 1713657000 | 4252.15398351 | 56.58 | 1.35 | 4180.89980785 | 4287.05723645 | 4143.49490292 | 0 |
| 1713570600 | 4195.57695226 | 35.05 | 0.84 | 4151.97850987 | 4290.37574103 | 3904.25404284 | 0 |
| 1713484200 | 4160.53024245 | 143.47 | 3.57 | 4014.3679988 | 4200.9569124 | 3985.86266023 | 0 |
| 1713397800 | 4017.06223673 | -156.97 | -3.76 | 4182.12541426 | 4222.3405017 | 3921.56319502 | 0 |
| 1713311400 | 4174.036805 | 18.45 | 0.44 | 4154.61051764 | 4210.83381963 | 4043.25261375 | 0 |
| 1713225000 | 4155.58720345 | -154.13 | -3.58 | 4213.29682342 | 4378.80085243 | 4072.41431663 | 0 |
| 1713138600 | 4309.71687133 | 85.55 | 2.03 | 4213.29682342 | 4313.40351637 | 4072.41431663 | 0 |
| 1713052200 | 4224.17006809 | -173.14 | -3.94 | 4395.13528396 | 4450.75528103 | 4035.26291767 | 0 |
| 1712965800 | 4397.31333918 | -192.68 | -4.20 | 4585.96894878 | 4663.69047455 | 4325.19187176 | 0 |
| 1712879400 | 4589.99360178 | -31.88 | -0.69 | 4622.01985667 | 4667.78063298 | 4557.10660567 | 0 |
| 1712793000 | 4621.87377959 | 90.36 | 1.99 | 4527.40448308 | 4656.7115271 | 4424.39065959 | 0 |
| 1712706600 | 4531.5090527 | -165.86 | -3.53 | 4690.6014112 | 4699.77413516 | 4472.63933174 | 0 |
| 1712620200 | 4697.36419076 | 149.02 | 3.28 | 4488.68750459 | 4761.04200954 | 4324.38418993 | 0 |
| 1712533800 | 4548.34853101 | 31.38 | 0.69 | 4513.65031004 | 4602.05380466 | 4513.57694397 | 0 |
| 1712447400 | 4516.96553935 | 63.15 | 1.42 | 4439.55319915 | 4558.69576716 | 4421.63877689 | 0 |
| 1712361000 | 4453.8163493 | -30.37 | -0.68 | 4488.68750459 | 4501.20559035 | 4324.38418993 | 0 |
| 1712274600 | 4484.18728223 | 151.63 | 3.50 | 4328.00794976 | 4539.67888868 | 4265.34415488 | 0 |
| 1712188200 | 4332.55533602 | 43.89 | 1.02 | 4290.43273074 | 4384.36029742 | 4231.38811032 | 0 |
| 1712101800 | 4288.6640844 | -288.42 | -6.30 | 4563.15275593 | 4563.15275593 | 4230.61056098 | 0 |
| 1712015400 | 4577.08117339 | -91.46 | -1.96 | 4585.53792311 | 4696.42222282 | 4468.50462963 | 0 |
| 1711929000 | 4668.53853069 | 105.19 | 2.31 | 4567.81477668 | 4671.86424086 | 4567.07587554 | 0 |
| 1711842600 | 4563.35189241 | -15.38 | -0.34 | 4575.81167835 | 4608.00038668 | 4559.04622116 | 0 |
| 1711756200 | 4578.73256503 | -56.5 | -1.22 | 4635.73800173 | 4646.27585864 | 4526.70423014 | 0 |
| 1711669800 | 4635.2349201 | 100.11 | 2.21 | 4552.78521311 | 4690.80120273 | 4516.69631207 | 0 |
| 1711583400 | 4535.1203665 | -50.24 | -1.10 | 4585.53792311 | 4696.42222282 | 4479.26127465 | 0 |
| 1711497000 | 4585.36105848 | 4.71 | 0.10 | 4571.02126699 | 4687.01302429 | 4547.13078526 | 0 |
| 1711410600 | 4580.65056373 | 169.78 | 3.85 | 4070.7183813 | 4664.14180689 | 3986.03690465 | 0 |
| 1711324200 | 4410.87427122 | 195.32 | 4.63 | 4197.65216396 | 4426.3728536 | 4181.97344168 | 0 |
| 1711237800 | 4215.55414019 | 60.16 | 1.45 | 4174.7075805 | 4315.30120839 | 4129.42499376 | 0 |
| 1711151400 | 4155.39789279 | -133.42 | -3.11 | 4290.74912192 | 4364.89405176 | 4081.67678301 | 0 |
| 1711065000 | 4288.82064235 | -154.02 | -3.47 | 4449.71898528 | 4467.36876565 | 4234.30244645 | 0 |
| 1710978600 | 4442.84091618 | 368.3 | 9.04 | 4070.7183813 | 4461.52044175 | 3986.03690465 | 0 |
| 1710892200 | 4074.54062256 | -365.12 | -8.22 | 4435.45190481 | 4462.08575353 | 4031.72759016 | 0 |
| 1710805800 | 4439.65866288 | -38.61 | -0.86 | 4785.27180934 | 4833.23487787 | 4326.08143536 | 0 |
| 1710719400 | 4478.26886754 | 205.73 | 4.82 | 4299.80786645 | 4508.46424594 | 4230.57125773 | 0 |
| 1710633000 | 4272.53665 | -288.58 | -6.33 | 4556.58321736 | 4585.3794 | 4259.31241581 | 0 |
| 1710546600 | 4561.11815759 | -120.42 | -2.57 | 4785.27180934 | 4833.23487787 | 4326.08143536 | 0 |
| 1710460200 | 4681.5407015 | -108.22 | -2.26 | 4785.27180934 | 4833.23487787 | 4495.34613053 | 0 |
| 1710373800 | 4789.76417105 | 107.88 | 2.30 | 4677.18066075 | 4828.24729519 | 4672.97979816 | 0 |
| 1710287400 | 4681.88263979 | -44.83 | -0.95 | 4737.72273507 | 4780.00713874 | 4535.5265001 | 0 |
| 1710201000 | 4726.71061892 | 204.02 | 4.51 | 4387.98405726 | 4775.30188442 | 4379.92558049 | 0 |
| 1710114600 | 4522.68743778 | 34.54 | 0.77 | 4486.24611758 | 4584.89465989 | 4473.08411354 | 0 |
| 1710028200 | 4488.14905003 | 13.4 | 0.30 | 4474.87634183 | 4499.09173045 | 4457.9713581 | 0 |
| 1709941800 | 4474.75319164 | 80.31 | 1.83 | 4387.98405726 | 4587.7277693 | 4354.66407032 | 0 |
| 1709855400 | 4394.43896135 | 65.24 | 1.51 | 4322.13538886 | 4458.6264123 | 4306.6151897 | 0 |
| 1709769000 | 4329.19425292 | 113.52 | 2.69 | 4174.72264674 | 4428.166392 | 4116.70908163 | 0 |
| 1709682600 | 4215.672705 | -225.93 | -5.09 | 4474.25928078 | 4523.7741727 | 3975.56848348 | 0 |
| 1709596200 | 4441.60744912 | 315.46 | 7.65 | 4008.82755038 | 4485.90286918 | 3983.50970555 | 0 |
| 1709509800 | 4126.14644749 | 62.87 | 1.55 | 4061.31835353 | 4143.30166193 | 4027.38851113 | 0 |
| 1709423400 | 4063.27696559 | -33.61 | -0.82 | 4092.59784664 | 4092.59784664 | 4037.60080611 | 0 |
| 1709337000 | 4096.88648648 | 71.68 | 1.78 | 4008.82755038 | 4136.667273 | 3983.50970555 | 0 |
| 1709250600 | 4025.20849076 | -68.13 | -1.66 | 4081.84251173 | 4169.91782419 | 3964.13975285 | 0 |
| 1709164200 | 4093.33609272 | 359.69 | 9.63 | 3736.4533938 | 4192.24141627 | 3716.8875799 | 0 |
| 1709077800 | 3733.64517645 | 162.01 | 4.54 | 3578.24601352 | 3772.48399502 | 3571.04172743 | 0 |
| 1708991400 | 3571.63782676 | 180.77 | 5.33 | 3393.58492444 | 3600.01280954 | 3329.01623194 | 0 |
| 1708905000 | 3390.86317424 | 13.58 | 0.40 | 3377.83611136 | 3403.3340961 | 3359.53913745 | 0 |
| 1708818600 | 3377.27997034 | 45.01 | 1.35 | 3324.41185597 | 3386.01315294 | 3313.5916707 | 0 |
| 1708732200 | 3332.26661088 | -28.36 | -0.84 | 3360.42608083 | 3373.09155379 | 3310.5895573 | 0 |
| 1708645800 | 3360.62914763 | -42.7 | -1.25 | 3392.34490684 | 3407.99153146 | 3336.78779497 | 0 |
| 1708559400 | 3403.33147588 | -23.45 | -0.68 | 3423.25953475 | 3431.62654205 | 3320.1422127 | 0 |
| 1708473000 | 3426.78569151 | 35.94 | 1.06 | 3393.58492444 | 3469.12249951 | 3329.01623194 | 0 |
| 1708386600 | 3390.84417766 | -24.67 | -0.72 | 3402.82184371 | 3440.58113296 | 3383.62351522 | 0 |
| 1708300200 | 3415.51679411 | 26.07 | 0.77 | 3382.99531824 | 3432.4152273 | 3355.78043645 | 0 |
| 1708213800 | 3389.44236168 | -31.68 | -0.93 | 3416.97625486 | 3419.91613811 | 3319.5500437 | 0 |
| 1708127400 | 3421.12078279 | 17.09 | 0.50 | 3402.82184371 | 3440.58113296 | 3383.62351522 | 0 |
| 1708041000 | 3404.03041871 | 5.62 | 0.17 | 3395.59659588 | 3462.40229847 | 3364.4369777 | 0 |
| 1707954600 | 3398.41136378 | 144.33 | 4.44 | 3258.19504711 | 3410.09884082 | 3227.96560589 | 0 |
| 1707868200 | 3254.07999663 | -23.13 | -0.71 | 3273.25015779 | 3300.25935256 | 3170.32935199 | 0 |
| 1707781800 | 3277.20930537 | 120.5 | 3.82 | 2972.28157527 | 3296.82031801 | 2964.97051535 | 0 |
| 1707695400 | 3156.71405045 | 24.08 | 0.77 | 3124.61049916 | 3180.92288851 | 3117.80841634 | 0 |
| 1707609000 | 3132.63425805 | 42.99 | 1.39 | 3093.85766963 | 3155.2257673 | 3072.50486787 | 0 |
| 1707522600 | 3089.64698123 | 118 | 3.97 | 2972.28157527 | 3157.73659005 | 2964.97051535 | 0 |
| 1707436200 | 2971.64551764 | 70.64 | 2.44 | 2909.60991974 | 2987.74740493 | 2906.23246029 | 0 |
| 1707349800 | 2901.00381766 | 76.03 | 2.69 | 2823.8456385 | 2907.15281144 | 2801.55217891 | 0 |
| 1707263400 | 2824.97167667 | 31.17 | 1.12 | 2794.11862385 | 2839.58790103 | 2785.37823566 | 0 |
| 1707177000 | 2793.79961245 | 6.83 | 0.25 | 2737.22913174 | 2848.29226124 | 2721.74954594 | 0 |
| 1707090600 | 2786.96739715 | -27.57 | -0.98 | 2815.15437937 | 2822.80803265 | 2775.51311941 | 0 |
| 1707004200 | 2814.53600821 | -13.06 | -0.46 | 2828.73234283 | 2839.75952523 | 2812.62849038 | 0 |
| 1706917800 | 2827.59516874 | 8.29 | 0.29 | 2821.59945765 | 2844.89646027 | 2789.47953 | 0 |
| 1706831400 | 2819.30480278 | 27.86 | 1.00 | 2789.5483107 | 2834.14505569 | 2742.77809587 | 0 |
| 1706745000 | 2791.44600271 | -13.66 | -0.49 | 2817.30230209 | 2864.95749514 | 2772.6269506 | 0 |
| 1706658600 | 2805.10781311 | -27.29 | -0.96 | 2828.60788253 | 2867.2737668 | 2797.7364882 | 0 |
| 1706572200 | 2832.39737108 | 78.12 | 2.84 | 2737.22913174 | 2836.0571589 | 2721.74954594 | 0 |
| 1706485800 | 2754.27953751 | -5.61 | -0.20 | 2759.7446547 | 2803.15051116 | 2726.17378201 | 0 |
| 1706399400 | 2759.88549136 | 16.8 | 0.61 | 2737.22913174 | 2763.6435373 | 2713.14082364 | 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
