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 |
|---|---|---|---|---|---|---|---|
| 1714262280 | 50169.65 | -872.59 | -1.71 | 51038.28 | 51146.91 | 50049.92 | 165 |
| 1714175880 | 51042.24 | -513.77 | -1.00 | 51614.06 | 51828.95 | 50740.38 | 131 |
| 1714089480 | 51556.01 | -28.91 | -0.06 | 51559.17 | 52178.85 | 50342.17 | 200 |
| 1714003080 | 51584.92 | -1 | -3.32 | 53462.89 | 53850 | 51020.78 | 189 |
| 1713916680 | 53356.49 | -772.44 | -1.43 | 54114.35 | 54405.3 | 53025.13 | 102 |
| 1713830280 | 54128.93 | 1 | 3.16 | 52496.7 | 54453.2 | 52089.32 | 161 |
| 1713743880 | 52470.23 | -144.4 | -0.27 | 52459.55 | 53176.26 | 51996.01 | 113 |
| 1713657480 | 52614.63 | 978.68 | 1.90 | 51576.11 | 53000 | 51084.72 | 110 |
| 1713571080 | 51635.95 | 539.02 | 1.05 | 51000 | 52684.42 | 48100 | 323 |
| 1713484680 | 51096.93 | 1 | 3.76 | 49222.19 | 51578.83 | 48100 | 238 |
| 1713398280 | 49247.64 | -2 | -4.13 | 51252.27 | 51934.81 | 48035.72 | 295 |
| 1713311880 | 51369.52 | 367.08 | 0.72 | 50961.27 | 51833.46 | 49546.69 | 280 |
| 1713225480 | 51002.44 | -1 | -3.67 | 52764 | 53640 | 50145 | 314 |
| 1713139080 | 52942.96 | 955.37 | 1.84 | 52371.2 | 53297.54 | 50650 | 377 |
| 1713052680 | 51987.59 | -2 | -4.14 | 54162.66 | 54910.44 | 49517.02 | 500 |
| 1712966280 | 54234.59 | -1 | -2.77 | 55834.49 | 56912.67 | 52455.2 | 328 |
| 1712879880 | 55779.54 | -481.55 | -0.86 | 56213.71 | 56750 | 55457.83 | 192 |
| 1712793480 | 56261.09 | 1 | 3.14 | 54530.74 | 56700 | 53547.94 | 279 |
| 1712707080 | 54545.73 | -1 | -3.37 | 56428.3 | 56578.01 | 53853.73 | 238 |
| 1712620680 | 56446.36 | 1 | 3.25 | 54659.46 | 57562.09 | 54472.23 | 301 |
| 1712534280 | 54667.36 | 421.3 | 0.78 | 54310.53 | 55299.99 | 54187.41 | 143 |
| 1712447880 | 54246.06 | 718.76 | 1.34 | 53555.75 | 54949.97 | 53249.56 | 71 |
| 1712361480 | 53527.3 | -676.97 | -1.25 | 54147.66 | 54378 | 52395 | 210 |
| 1712275080 | 54204.27 | 2 | 3.90 | 52109.81 | 54771.63 | 51475.19 | 192 |
| 1712188680 | 52169.96 | 106.45 | 0.20 | 52140.52 | 53057.25 | 51334.07 | 180 |
| 1712102280 | 52063.51 | -3 | -6.21 | 55473.3 | 55493.34 | 51396.39 | 351 |
| 1712015880 | 55509.99 | -566.68 | -1.01 | 56073.17 | 56130.52 | 54228.64 | 200 |
| 1711929480 | 56076.67 | 1 | 1.86 | 55036.02 | 56104.12 | 55034.57 | 150 |
| 1711843080 | 55052.04 | -269.43 | -0.49 | 55302.11 | 55666.9 | 54935.92 | 74 |
| 1711756680 | 55321.47 | -697.24 | -1.24 | 56089.25 | 56145.55 | 54655 | 153 |
| 1711670280 | 56018.71 | 1 | 1.90 | 54967.43 | 56623.14 | 54472.28 | 196 |
| 1711583880 | 54971.89 | -68.04 | -0.12 | 55063.2 | 56499.99 | 54009.6 | 244 |
| 1711497480 | 55039.93 | 86.89 | 0.16 | 54916.82 | 56000 | 54600 | 285 |
| 1711411080 | 54953.04 | 1 | 2.98 | 53289.37 | 56000 | 52555 | 403 |
| 1711324680 | 53363.27 | 2 | 4.90 | 50881.75 | 53670.6 | 50654.28 | 154 |
| 1711238280 | 50869.56 | 224.06 | 0.44 | 50651.59 | 52398.38 | 50042.85 | 109 |
| 1711151880 | 50645.5 | -1 | -2.12 | 51733.67 | 52742.29 | 49497.52 | 308 |
| 1711065480 | 51741.71 | -1 | -2.59 | 53005.12 | 53385.2 | 51021 | 238 |
| 1710979080 | 53117.6 | 4 | 9.25 | 48800.75 | 53322.69 | 47750 | 389 |
| 1710892680 | 48621.22 | -4 | -8.24 | 53045.36 | 53427.16 | 48275.2 | 561 |
| 1710806280 | 52989.08 | -678.19 | -1.26 | 53564.74 | 54104.82 | 52230 | 208 |
| 1710719880 | 53667.27 | 2 | 4.72 | 51473.45 | 54026.24 | 50558.6 | 199 |
| 1710633480 | 51249.82 | -3 | -5.71 | 54410.98 | 54929.14 | 50874.99 | 244 |
| 1710547080 | 54354.14 | -1 | -3.02 | 56094.31 | 56823.11 | 51641.14 | 599 |
| 1710460680 | 56046.22 | -982.96 | -1.72 | 57017.47 | 57500 | 53832.33 | 318 |
| 1710374280 | 57029.18 | 1 | 2.57 | 55548.01 | 57274.79 | 55409.45 | 332 |
| 1710287880 | 55601.92 | 101.64 | 0.18 | 55618.79 | 57126.04 | 53807.6 | 459 |
| 1710201480 | 55500.28 | 2 | 3.86 | 53439.61 | 56843.33 | 52261.39 | 542 |
| 1710115080 | 53439.6 | 215.06 | 0.40 | 53228.2 | 54232.58 | 52857.1 | 199 |
| 1710028680 | 53224.54 | 110.94 | 0.21 | 53056.53 | 53419.31 | 52915.55 | 101 |
| 1709942280 | 53113.6 | 876.01 | 1.68 | 52238.06 | 54438.52 | 51499.99 | 363 |
| 1709855880 | 52237.59 | 350.76 | 0.68 | 51836.08 | 53224.91 | 51500 | 289 |
| 1709769480 | 51886.83 | 1 | 3.34 | 50308.15 | 53500 | 49486.22 | 422 |
| 1709683080 | 50207.79 | -3 | -6.70 | 53745.49 | 54123.11 | 42100 | 768 |
| 1709596680 | 53813.83 | 3 | 7.92 | 49861.13 | 53990 | 49121.01 | 592 |
| 1709510280 | 49865.97 | 861.29 | 1.76 | 48948.28 | 49968.99 | 48514.62 | 150 |
| 1709423880 | 49004.68 | -281.7 | -0.57 | 49261.52 | 49334.36 | 48644.65 | 123 |
| 1709337480 | 49286.38 | 836.71 | 1.73 | 48463.41 | 49879.98 | 48087.12 | 293 |
| 1709251080 | 48449.67 | 183.03 | 0.38 | 48084.23 | 49826 | 46343.31 | 535 |
| 1709164680 | 48266.64 | 3 | 7.68 | 44823.67 | 50400 | 44600 | 723 |
| 1709078280 | 44822.7 | 2 | 4.92 | 42763.29 | 45139.58 | 41941.19 | 358 |
| 1708991880 | 42720.47 | 1 | 4.63 | 40823.66 | 43193 | 40119.92 | 266 |
| 1708905480 | 40829.05 | 104.6 | 0.26 | 40723.23 | 41010.43 | 40464.1 | 80 |
| 1708819080 | 40724.45 | 697.51 | 1.74 | 40048.4 | 40824.81 | 39928.79 | 77 |
| 1708732680 | 40026.94 | -492.94 | -1.22 | 40487.67 | 40683.68 | 39860.02 | 174 |
| 1708646280 | 40519.88 | -494.45 | -1.21 | 41015.22 | 41119.21 | 40300.02 | 142 |
| 1708559880 | 41014.33 | -392.72 | -0.95 | 41401.86 | 41500 | 40150 | 236 |
| 1708473480 | 41407.05 | 265.66 | 0.65 | 41121.82 | 41813.49 | 40189.83 | 207 |
| 1708387080 | 41141.39 | -185.57 | -0.45 | 41333.27 | 41591.84 | 41034.04 | 108 |
| 1708300680 | 41326.96 | 296.88 | 0.72 | 41035.9 | 41557.7 | 40667.74 | 70 |
| 1708214280 | 41030.08 | -258.86 | -0.63 | 41285.88 | 41342.99 | 40155.67 | 181 |
| 1708127880 | 41288.94 | 92.74 | 0.23 | 41174.94 | 41695.74 | 40831.5 | 122 |
| 1708041480 | 41196.2 | 170.11 | 0.41 | 41029.32 | 41973.73 | 40650 | 240 |
| 1707955080 | 41026.09 | 1 | 3.87 | 39469.69 | 41452.08 | 39074.16 | 340 |
| 1707868680 | 39499.18 | 119.1 | 0.30 | 39368.88 | 39707.58 | 38325 | 229 |
| 1707782280 | 39380.08 | 1 | 4.09 | 37783.68 | 39833.48 | 37310 | 283 |
| 1707695880 | 37833.23 | 381.17 | 1.02 | 37430.66 | 38199.59 | 36857.75 | 232 |
| 1707609480 | 37452.06 | 701.69 | 1.91 | 36802.2 | 37947.75 | 36600 | 157 |
| 1707523080 | 36750.37 | 848.49 | 2.36 | 35920.06 | 38000 | 35871.53 | 333 |
| 1707436680 | 35901.88 | 805.37 | 2.29 | 35156.68 | 36140.89 | 35099.3 | 199 |
| 1707350280 | 35096.51 | 916.5 | 2.68 | 34196.18 | 35154.14 | 33911.36 | 169 |
| 1707263880 | 34180.01 | 138.39 | 0.41 | 34025.46 | 34452.21 | 33908.11 | 95 |
| 1707177480 | 34041.62 | 311.86 | 0.92 | 33750.25 | 34669.83 | 33518.8 | 117 |
| 1707091080 | 33729.76 | -295.37 | -0.87 | 34016.73 | 34112.46 | 33443.96 | 63 |
| 1707004680 | 34025.13 | -139.19 | -0.41 | 34147.49 | 34282.26 | 33914.76 | 63 |
| 1706918280 | 34164.32 | 380.61 | 1.13 | 33783.42 | 34341.73 | 33521.52 | 100 |
| 1706831880 | 33783.71 | 210.19 | 0.63 | 33614.93 | 33944.22 | 33010.28 | 140 |
| 1706745480 | 33573.52 | -270.66 | -0.80 | 33927.45 | 34394.93 | 33337.2 | 191 |
| 1706659080 | 33844.18 | -215.12 | -0.63 | 34046.26 | 34622 | 33625.64 | 230 |
| 1706572680 | 34059.3 | 942.33 | 2.85 | 33039.98 | 34187.23 | 32977.64 | 200 |
| 1706486280 | 33116.97 | -98.36 | -0.30 | 33219.82 | 33736.23 | 32782.71 | 111 |
| 1706399880 | 33215.33 | 272.29 | 0.83 | 32940.61 | 33264.54 | 32616.93 | 63 |
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
