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 | 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 |
|---|---|---|---|---|---|---|---|
| 1714003080 | 3140.7 | -79.43 | -2.47 | 3222.49 | 3293.2 | 3105.32 | 3707 |
| 1713916680 | 3220.13 | 19.07 | 0.60 | 3198.93 | 3264.36 | 3151.8 | 2406 |
| 1713830280 | 3201.06 | 53.46 | 1.70 | 3147.15 | 3235.8 | 3129.55 | 3174 |
| 1713743880 | 3147.6 | -5.64 | -0.18 | 3144.49 | 3197.41 | 3117.8 | 1994 |
| 1713657480 | 3153.24 | 94.64 | 3.09 | 3050.58 | 3171.8 | 3019 | 1871 |
| 1713571080 | 3058.6 | -5.57 | -0.18 | 3060.11 | 3128.43 | 2865.27 | 7360 |
| 1713484680 | 3064.17 | 80.17 | 2.69 | 2982.19 | 3093.91 | 2952.57 | 3757 |
| 1713398280 | 2984 | -100.94 | -3.27 | 3080.08 | 3122.68 | 2915.87 | 4801 |
| 1713311880 | 3084.94 | -14.45 | -0.47 | 3097.79 | 3126.56 | 2988.68 | 5943 |
| 1713225480 | 3099.39 | -53.9 | -1.71 | 3143.28 | 3278.01 | 3023.51 | 6019 |
| 1713139080 | 3153.29 | 150.29 | 5.00 | 3017.72 | 3173.53 | 2908.16 | 10231 |
| 1713052680 | 3003 | -237.82 | -7.34 | 3229.72 | 3302.15 | 2859.36 | 15388 |
| 1712966280 | 3240.82 | -266.35 | -7.59 | 3502.41 | 3552.24 | 3099.65 | 11946 |
| 1712879880 | 3507.17 | -36.7 | -1.04 | 3538.27 | 3617.62 | 3474.44 | 4981 |
| 1712793480 | 3543.87 | 37.15 | 1.06 | 3502.44 | 3561.72 | 3413.87 | 6436 |
| 1712707080 | 3506.72 | -187.05 | -5.06 | 3699.64 | 3726.56 | 3454 | 7896 |
| 1712620680 | 3693.77 | 240.24 | 6.96 | 3447.67 | 3729.43 | 3407.81 | 5677 |
| 1712534280 | 3453.53 | 100.42 | 2.99 | 3354.46 | 3459.4 | 3344.29 | 2056 |
| 1712447880 | 3353.11 | 35.52 | 1.07 | 3316.48 | 3398.47 | 3307.59 | 2083 |
| 1712361480 | 3317.59 | -11.55 | -0.35 | 3322.27 | 3346.06 | 3209.9 | 8369 |
| 1712275080 | 3329.14 | 18.18 | 0.55 | 3303.77 | 3443.11 | 3251.48 | 7280 |
| 1712188680 | 3310.96 | 34.06 | 1.04 | 3279.78 | 3367.5 | 3202 | 8000 |
| 1712102280 | 3276.9 | -226.86 | -6.47 | 3502 | 3504.93 | 3212.35 | 11733 |
| 1712015880 | 3503.76 | -142.85 | -3.92 | 3640.28 | 3642.59 | 3414.72 | 5834 |
| 1711929480 | 3646.61 | 140.24 | 4.00 | 3504.86 | 3654.62 | 3504.86 | 3459 |
| 1711843080 | 3506.37 | -2.93 | -0.08 | 3507.52 | 3565.34 | 3485.5 | 2209 |
| 1711756680 | 3509.3 | -50.95 | -1.43 | 3559.86 | 3583.95 | 3472.75 | 3860 |
| 1711670280 | 3560.25 | 59.12 | 1.69 | 3499.22 | 3611.56 | 3466.17 | 7162 |
| 1711583880 | 3501.13 | -85.61 | -2.39 | 3586.33 | 3666.55 | 3460.3 | 10533 |
| 1711497480 | 3586.74 | -4.04 | -0.11 | 3586.88 | 3679.15 | 3543.83 | 7602 |
| 1711411080 | 3590.78 | 136.37 | 3.95 | 3445.65 | 3661.15 | 3420.3 | 8489 |
| 1711324680 | 3454.41 | 118.66 | 3.56 | 3333.3 | 3471.06 | 3298.42 | 5639 |
| 1711238280 | 3335.75 | 0.87 | 0.03 | 3325.89 | 3422.64 | 3271.08 | 6240 |
| 1711151880 | 3334.88 | -158.35 | -4.53 | 3492.31 | 3541.74 | 3249.74 | 12432 |
| 1711065480 | 3493.23 | -20.13 | -0.57 | 3509.36 | 3586.93 | 3412.02 | 14562 |
| 1710979080 | 3513.36 | 351.86 | 11.13 | 3176.56 | 3535.43 | 3057.99 | 31359 |
| 1710892680 | 3161.5 | -356.52 | -10.13 | 3522.51 | 3547.65 | 3150.44 | 28274 |
| 1710806280 | 3518.02 | -125.9 | -3.46 | 3634.69 | 3642.5 | 3455 | 9327 |
| 1710719880 | 3643.92 | 118.68 | 3.37 | 3539.27 | 3677.91 | 3412.89 | 11839 |
| 1710633480 | 3525.24 | -211.68 | -5.66 | 3737.13 | 3781.31 | 3467.8 | 9415 |
| 1710547080 | 3736.92 | -147.09 | -3.79 | 3886.91 | 3933.72 | 3588.61 | 20152 |
| 1710460680 | 3884.01 | -120.3 | -3.00 | 4009.25 | 4010.91 | 3722.79 | 12461 |
| 1710374280 | 4004.31 | 25.56 | 0.64 | 3977.46 | 4082.82 | 3932.11 | 8727 |
| 1710287880 | 3978.75 | -89.12 | -2.19 | 4069.2 | 4092.42 | 3844.81 | 14901 |
| 1710201480 | 4067.87 | 190.89 | 4.92 | 3876.78 | 4088.69 | 3730 | 15606 |
| 1710115080 | 3876.98 | -31.04 | -0.79 | 3904.45 | 3964.67 | 3793.03 | 7158 |
| 1710028680 | 3908.02 | 20.8 | 0.54 | 3880.25 | 3941.82 | 3870.84 | 3462 |
| 1709942280 | 3887.22 | 17.28 | 0.45 | 3870.35 | 3994.81 | 3824.8 | 12386 |
| 1709855880 | 3869.94 | 53.21 | 1.39 | 3821.6 | 3933.5 | 3734.51 | 12586 |
| 1709769480 | 3816.73 | 267.28 | 7.53 | 3564.2 | 3901.7 | 3498.83 | 25694 |
| 1709683080 | 3549.45 | -77.81 | -2.15 | 3623.6 | 3821.87 | 3198.01 | 32172 |
| 1709596680 | 3627.26 | 137.66 | 3.94 | 3486.79 | 3641.14 | 3432.93 | 11603 |
| 1709510280 | 3489.6 | 70.95 | 2.08 | 3419.41 | 3492.66 | 3360.1 | 5197 |
| 1709423880 | 3418.65 | -14.96 | -0.44 | 3431.03 | 3460.08 | 3394.02 | 3615 |
| 1709337480 | 3433.61 | 93.89 | 2.81 | 3342.54 | 3450.06 | 3338.8 | 7919 |
| 1709251080 | 3339.72 | -44.25 | -1.31 | 3380.27 | 3521.99 | 3298.61 | 14235 |
| 1709164680 | 3383.97 | 139.99 | 4.32 | 3244.26 | 3488.19 | 3180.03 | 12342 |
| 1709078280 | 3243.98 | 66.87 | 2.10 | 3176.81 | 3288.18 | 3165.42 | 8663 |
| 1708991880 | 3177.11 | 64.03 | 2.06 | 3110.77 | 3195.98 | 3037.02 | 6690 |
| 1708905480 | 3113.08 | 121.2 | 4.05 | 2993.21 | 3122.13 | 2983.79 | 6063 |
| 1708819080 | 2991.88 | 70.01 | 2.40 | 2926.39 | 3005.5 | 2906.45 | 2371 |
| 1708732680 | 2921.87 | -51.31 | -1.73 | 2972.83 | 2993.48 | 2906.28 | 5245 |
| 1708646280 | 2973.18 | 3.02 | 0.10 | 2967.95 | 3036.44 | 2906.36 | 8682 |
| 1708559880 | 2970.16 | -41.44 | -1.38 | 3012.71 | 3016.72 | 2868.16 | 9603 |
| 1708473480 | 3011.6 | 68.2 | 2.32 | 2944.41 | 3032.45 | 2874.1 | 10774 |
| 1708387080 | 2943.4 | 64.95 | 2.26 | 2879.8 | 2985.16 | 2856.79 | 6385 |
| 1708300680 | 2878.45 | 92.3 | 3.31 | 2784.81 | 2895.24 | 2764.82 | 3809 |
| 1708214280 | 2786.15 | -15.48 | -0.55 | 2802.32 | 2804.03 | 2718.71 | 3080 |
| 1708127880 | 2801.63 | -20.21 | -0.72 | 2823.23 | 2857.37 | 2744.33 | 6120 |
| 1708041480 | 2821.84 | 45.77 | 1.65 | 2772.81 | 2866.67 | 2760.11 | 9895 |
| 1707955080 | 2776.07 | 135.18 | 5.12 | 2640.33 | 2786.26 | 2618.48 | 4904 |
| 1707868680 | 2640.89 | -16.88 | -0.64 | 2667.03 | 2686.18 | 2591.21 | 6110 |
| 1707782280 | 2657.77 | 151.14 | 6.03 | 2506.98 | 2665.39 | 2472 | 5450 |
| 1707695880 | 2506.63 | 6.07 | 0.24 | 2497.77 | 2539.73 | 2493.29 | 1890 |
| 1707609480 | 2500.56 | 14.26 | 0.57 | 2489.3 | 2516.23 | 2471.28 | 1687 |
| 1707523080 | 2486.3 | 66.84 | 2.76 | 2420.78 | 2523.83 | 2418.97 | 5608 |
| 1707436680 | 2419.46 | -4.8 | -0.20 | 2426.44 | 2462.89 | 2412.01 | 4600 |
| 1707350280 | 2424.26 | 52.19 | 2.20 | 2375.05 | 2445.14 | 2354.08 | 4625 |
| 1707263880 | 2372.07 | 70.44 | 3.06 | 2300.85 | 2392.82 | 2299.45 | 6092 |
| 1707177480 | 2301.63 | 11.69 | 0.51 | 2289.53 | 2338.51 | 2268.82 | 2309 |
| 1707091080 | 2289.94 | -6.34 | -0.28 | 2296.28 | 2311.01 | 2266.56 | 1854 |
| 1707004680 | 2296.28 | -11.91 | -0.52 | 2309.32 | 2329.96 | 2292.87 | 1150 |
| 1706918280 | 2308.19 | 4.11 | 0.18 | 2303.48 | 2325.09 | 2282.22 | 2528 |
| 1706831880 | 2304.08 | 19.93 | 0.87 | 2288.05 | 2311.91 | 2239.8 | 2992 |
| 1706745480 | 2284.15 | -59.95 | -2.56 | 2350.85 | 2351.76 | 2263.69 | 3103 |
| 1706659080 | 2344.1 | 26.9 | 1.16 | 2312.79 | 2391.27 | 2297.09 | 3379 |
| 1706572680 | 2317.2 | 60.35 | 2.67 | 2252.12 | 2322.44 | 2234.11 | 2920 |
| 1706486280 | 2256.85 | -10.74 | -0.47 | 2265.1 | 2308.19 | 2240.21 | 2285 |
| 1706399880 | 2267.59 | 0.75 | 0.03 | 2266.47 | 2282.76 | 2251.24 | 1386 |
| 1706313480 | 2266.84 | 49.51 | 2.23 | 2217.2 | 2281.8 | 2196.38 | 4464 |
| 1706227080 | 2217.33 | -16.43 | -0.74 | 2234.46 | 2242.34 | 2171.28 | 3832 |
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
