We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 4740.55 | 7.23385956862 | 65532.79 | 73142.41 | 62313.53 | 3.97110941 | CX |
4 | 9121.36 | 14.9158866156 | 61151.98 | 73865.64 | 58720.8 | 8.04528004 | CX |
12 | 26089.04 | 59.045950711 | 44184.3 | 73865.64 | 38328.86 | 7.73406776 | CX |
26 | 43239.58 | 159.946600103 | 27033.76 | 73865.64 | 26108.4 | 6.81609392 | CX |
52 | 42967.64 | 157.357767792 | 27305.7 | 73865.64 | 24200 | 5.26663647 | CX |
156 | 14504.85 | 26.0090420236 | 55768.49 | 89980 | 9449 | 10.4417404 | CX |
260 | 61042.0944915 | 661.255238367 | 9231.2455085 | 109800.198902 | 8650.10477793 | 27.07118703 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 70891.19 | 1 | 2.43 | 69604.9 | 71668.38 | 68714.14 | 3 |
1711583400 | 69206.8 | -816.25 | -1.17 | 70060.8 | 73142.41 | 68435.95 | 5 |
1711497000 | 70023.05 | 183.35 | 0.26 | 69865.27 | 71630.73 | 69333.23 | 4 |
1711410600 | 69839.7 | 2 | 3.85 | 67068.91 | 71200 | 66392.61 | 6 |
1711324200 | 67252 | 3 | 4.68 | 64154.18 | 67573 | 63797.35 | 1 |
1711237800 | 64247.41 | 713.31 | 1.12 | 63835.38 | 65994.6 | 63110.25 | 3 |
1711151400 | 63534.1 | -1 | -3.05 | 65532.79 | 66668.19 | 62313.53 | 2 |
1711065000 | 65531 | -2 | -3.12 | 67742.01 | 68045.19 | 64589.38 | 1 |
1710978600 | 67638.4 | 5 | 9.06 | 62052.84 | 68065.09 | 60639.73 | 5 |
1710892200 | 62018.83 | -5 | -8.16 | 67494.68 | 67887.15 | 61477.25 | 11 |
1710805800 | 67532.42 | -759.2 | -1.11 | 68207.72 | 69101.75 | 66374.81 | 3 |
1710719400 | 68291.62 | 3 | 4.65 | 65475 | 68788.18 | 64378.01 | 3 |
1710633000 | 65257.24 | -4 | -5.93 | 69169.93 | 70947 | 64740.96 | 4 |
1710546600 | 69371.68 | -1 | -2.61 | 71335.29 | 72102.79 | 65513.52 | 14 |
1710460200 | 71228.5 | -1 | -2.39 | 72797.6 | 73668.3 | 68787 | 7 |
1710373800 | 72969.54 | 1 | 2.36 | 71425.79 | 73666.8 | 71190.82 | 5 |
1710287400 | 71289.1 | -897.61 | -1.24 | 72311.24 | 73000 | 68562.22 | 9 |
1710201000 | 72186.71 | 3 | 4.79 | 68959.61 | 73865.64 | 67082.33 | 30 |
1710114600 | 68888.89 | 495.99 | 0.73 | 68338 | 70109.4 | 68221.9 | 5 |
1710028200 | 68392.9 | 76.3 | 0.11 | 68472.2 | 70277 | 67779.4 | 6 |
1709941800 | 68316.6 | 1 | 1.69 | 67201.69 | 70098.95 | 65634.06 | 14 |
1709855400 | 67181.21 | 905.81 | 1.37 | 66272.18 | 68106.29 | 65643.5 | 8 |
1709769000 | 66275.4 | 1 | 2.92 | 63946.91 | 68195.07 | 61897.96 | 11 |
1709682600 | 64392.46 | -3 | -5.18 | 68049 | 69092.86 | 58720.8 | 14 |
1709596200 | 67907.9 | 4 | 7.74 | 63151.82 | 68415.85 | 62468.64 | 15 |
1709509800 | 63028.5 | 932.82 | 1.50 | 62093.88 | 63409.53 | 61519.1 | 5 |
1709423400 | 62095.68 | -361.96 | -0.58 | 62451.3 | 63665.7 | 61693.71 | 4 |
1709337000 | 62457.64 | 1 | 1.72 | 61151.98 | 64500 | 60617.2 | 13 |
1709250600 | 61401.61 | -943.03 | -1.51 | 62174.89 | 63730.5 | 60277.94 | 12 |
1709164200 | 62344.64 | 5 | 9.49 | 56965.56 | 63888 | 56381.6 | 18 |
1709077800 | 56941.76 | 2 | 4.52 | 54542.99 | 57837.22 | 54423.31 | 12 |
1708991400 | 54481.08 | 2 | 5.08 | 51790.01 | 55664 | 50937.5 | 6 |
1708905000 | 51847.32 | 250.52 | 0.49 | 51623.4 | 52142.5 | 50611.21 | 4 |
1708818600 | 51596.8 | 846.79 | 1.67 | 50688.87 | 52198 | 50546.05 | 1 |
1708732200 | 50750.01 | -490.81 | -0.96 | 51251.2 | 51542.8 | 50500 | 2 |
1708645800 | 51240.82 | -658.83 | -1.27 | 51770.74 | 52106.74 | 50663.5 | 3 |
1708559400 | 51899.65 | -430.3 | -0.82 | 52306.38 | 52441.3 | 50528.6 | 52 |
1708473000 | 52329.95 | 464.25 | 0.90 | 51884.25 | 53300 | 50816.44 | 3 |
1708386600 | 51865.7 | -245.24 | -0.47 | 52165.11 | 52890 | 51758.12 | 3 |
1708300200 | 52110.94 | 404.55 | 0.78 | 51660.94 | 52390 | 51197.57 | 2 |
1708213800 | 51706.39 | -479.7 | -0.92 | 52114.9 | 52176.7 | 50595.93 | 4 |
1708127400 | 52186.09 | 215.23 | 0.41 | 51837.88 | 52453.99 | 51228.7 | 5 |
1708041000 | 51970.86 | 121.09 | 0.23 | 51818.61 | 52799.95 | 51309.92 | 5 |
1707954600 | 51849.77 | 2 | 4.52 | 49667.8 | 52030.8 | 49188.99 | 4 |
1707868200 | 49606.88 | -366.83 | -0.73 | 49940.12 | 50373.3 | 48216.45 | 4 |
1707781800 | 49973.71 | 1 | 4.08 | 48148.38 | 50241.98 | 47562.39 | 5 |
1707695400 | 48013.92 | 261.64 | 0.55 | 47697.09 | 48529.68 | 47553.1 | 2 |
1707609000 | 47752.28 | 629.62 | 1.34 | 47156.87 | 48746.9 | 46753.8 | 2 |
1707522600 | 47122.66 | 1 | 4.19 | 45193.18 | 50637.8 | 45186.02 | 6 |
1707436200 | 45226.73 | 1 | 2.57 | 44228.6 | 45460.09 | 44057.8 | 20 |
1707349800 | 44094.1 | 1 | 2.33 | 43046.51 | 44352.31 | 42706.9 | 3 |
1707263400 | 43090.66 | 516.12 | 1.21 | 42605.99 | 43765.85 | 42455.71 | 5 |
1707177000 | 42574.54 | 70.43 | 0.17 | 42432.99 | 43511.28 | 42173.51 | 2 |
1707090600 | 42504.11 | -371.82 | -0.87 | 42859.7 | 43000 | 42184.93 | 1 |
1707004200 | 42875.93 | -187.95 | -0.44 | 43094.3 | 43242.87 | 42789.6 | 0 |
1706917800 | 43063.88 | 64.08 | 0.15 | 43037.9 | 43330.62 | 42450.64 | 5 |
1706831400 | 42999.8 | 413.41 | 0.97 | 42588.2 | 43292.25 | 41891.2 | 1 |
1706745000 | 42586.39 | -155.91 | -0.36 | 43055.38 | 43693.94 | 42213.44 | 2 |
1706658600 | 42742.3 | -525.61 | -1.21 | 43252.69 | 44183.3 | 42742.3 | 3 |
1706572200 | 43267.91 | 1 | 2.99 | 41953.31 | 43412.14 | 41737.73 | 1 |
1706485800 | 42010.59 | -118.31 | -0.28 | 42104.59 | 42799.49 | 41600.1 | 0 |
1706399400 | 42128.9 | 284.8 | 0.68 | 41844.1 | 43065.5 | 41341.6 | 4 |
1706313000 | 41844.1 | 1 | 4.97 | 39871.91 | 43065.5 | 39771.2 | 3 |
1706226600 | 39861.51 | -472.69 | -1.17 | 40151.1 | 40947.5 | 39069.69 | 12 |
1706140200 | 40334.2 | 586.11 | 1.47 | 39748.09 | 40649.64 | 39325.8 | 9 |
1706053800 | 39748.09 | 174.49 | 0.44 | 39581.64 | 40500 | 38328.86 | 6 |
1705967400 | 39573.6 | -1 | -4.63 | 40791.82 | 41600.4 | 39012.56 | 9 |
1705881000 | 41495.71 | -166.05 | -0.40 | 41615.72 | 41862.6 | 41228.8 | 4 |
1705794600 | 41661.76 | 51.86 | 0.12 | 41636.9 | 41752.04 | 41188.1 | 3 |
1705708200 | 41609.9 | 358.6 | 0.87 | 41196.15 | 42138.79 | 39907.02 | 7 |
1705621800 | 41251.3 | -1 | -3.26 | 42726.19 | 42890.77 | 40599.83 | 2 |
1705535400 | 42640.37 | -577.19 | -1.34 | 43189.31 | 43575.2 | 42041.09 | 3 |
1705449000 | 43217.56 | 624.92 | 1.47 | 42484.85 | 44414.01 | 42147.21 | 7 |
1705362600 | 42592.64 | 609.26 | 1.45 | 41871.7 | 43332.99 | 41708.3 | 2 |
1705276200 | 41983.38 | -857.12 | -2.00 | 42835.98 | 43095.99 | 41807.86 | 5 |
1705189800 | 42840.5 | 87.47 | 0.20 | 42841.2 | 43236.74 | 42453.47 | 5 |
1705103400 | 42753.03 | -3 | -7.92 | 46360.19 | 46523.78 | 41514.55 | 31 |
1705017000 | 46432.21 | -187.79 | -0.40 | 46668.06 | 49067.7 | 45707.64 | 12 |
1704930600 | 46620 | 655.72 | 1.43 | 46076.22 | 47716.78 | 44347.87 | 9 |
1704844200 | 45964.28 | -591.17 | -1.27 | 46603.97 | 47806.12 | 44766.07 | 12 |
1704757800 | 46555.45 | 2 | 5.90 | 43922.58 | 47793.12 | 42849 | 41 |
1704671400 | 43961.62 | 46.33 | 0.11 | 43941.2 | 44493.6 | 43750.79 | 2 |
1704585000 | 43915.29 | -311.01 | -0.70 | 43731.9 | 44211.38 | 43412 | 2 |
1704498600 | 44226.3 | 2.9 | 0.01 | 44184.3 | 44491.1 | 42800 | 6 |
1704412200 | 44223.4 | 1 | 2.78 | 42943.5 | 44942.47 | 42657.94 | 4 |
1704325800 | 43027.09 | -1 | -4.07 | 45019.87 | 45445.3 | 40648.77 | 9 |
1704239400 | 44852.93 | 698.63 | 1.58 | 44192.15 | 46736.29 | 44107.32 | 11 |
1704153000 | 44154.3 | 1 | 4.61 | 42248.48 | 44487.24 | 42136.68 | 4 |
1704066600 | 42206.49 | 9.49 | 0.02 | 42203.74 | 42882.89 | 41984.56 | 4 |
1703980200 | 42197 | 198.4 | 0.47 | 42013.95 | 42628.1 | 41551.77 | 2 |
1703893800 | 41998.6 | -673.2 | -1.58 | 42638.02 | 43119.8 | 41327.19 | 3 |
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