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 |
|---|---|---|---|---|---|---|---|
| 1713484680 | 3258.4397 | 38.02 | 1.18 | 3220.2382 | 3304.76 | 3163.6499 | 67 |
| 1713398280 | 3220.4171 | -16.92 | -0.52 | 3237.8584 | 3302.2334 | 3120 | 66 |
| 1713311880 | 3237.3362 | -90.8 | -2.73 | 3321.8985 | 3397.1326 | 3237.192 | 66 |
| 1713225480 | 3328.133 | 10.68 | 0.32 | 3312.5566 | 3444.2486 | 3251.3637 | 71 |
| 1713139080 | 3317.449 | 92.23 | 2.86 | 3222.5644 | 3355.4393 | 3120 | 72 |
| 1713052680 | 3225.2159 | -144.31 | -4.28 | 3369.1153 | 3469.6431 | 2840 | 90 |
| 1712966280 | 3369.5216 | -219.72 | -6.12 | 3593.1723 | 3618.1579 | 3230 | 74 |
| 1712879880 | 3589.2458 | -32.64 | -0.90 | 3623.0391 | 3681.734 | 3583.4633 | 66 |
| 1712793480 | 3621.8844 | 9.26 | 0.26 | 3615.4189 | 3651.9324 | 3536.32 | 68 |
| 1712707080 | 3612.6254 | -110.29 | -2.96 | 3670.0001 | 3769.9999 | 3584.7755 | 74 |
| 1712620680 | 3722.9196 | 194.98 | 5.53 | 3528.7847 | 3799.9999 | 3462.0001 | 75 |
| 1712534280 | 3527.9371 | 95.87 | 2.79 | 3428.4722 | 3529.6585 | 3380.0003 | 70 |
| 1712447880 | 3432.0664 | 27.4 | 0.80 | 3408.9606 | 3449.9996 | 3396.0221 | 67 |
| 1712361480 | 3404.6663 | -13.2 | -0.39 | 3413.4974 | 3450 | 3200 | 73 |
| 1712275080 | 3417.8711 | -13.16 | -0.38 | 3429.8183 | 3496.7059 | 3355.0001 | 69 |
| 1712188680 | 3431.0273 | 37.51 | 1.11 | 3393.4305 | 3482.9161 | 3321.0004 | 71 |
| 1712102280 | 3393.5187 | -208.69 | -5.79 | 3600.4176 | 3624.8876 | 3321 | 71 |
| 1712015880 | 3602.2113 | -82.28 | -2.23 | 3684.9189 | 3685.8105 | 3544 | 70 |
| 1711929480 | 3684.4934 | 73.41 | 2.03 | 3610.764 | 3717.9999 | 3610.2425 | 69 |
| 1711843080 | 3611.0796 | 59.94 | 1.69 | 3548.6111 | 3640.5333 | 3540.2247 | 68 |
| 1711756680 | 3551.1426 | -48.47 | -1.35 | 3594.3895 | 3648.4459 | 3520 | 72 |
| 1711670280 | 3599.6101 | -17.23 | -0.48 | 3617.7032 | 3673 | 3520 | 68 |
| 1711583880 | 3616.8437 | -26.99 | -0.74 | 3643.1134 | 3696.8404 | 3588.7814 | 62 |
| 1711497480 | 3643.8315 | -24.18 | -0.66 | 3672.654 | 3755 | 3388.9215 | 75 |
| 1711411080 | 3668.0077 | 175.33 | 5.02 | 3490.8082 | 3693.1883 | 3472.4726 | 71 |
| 1711324680 | 3492.6781 | 36.04 | 1.04 | 3448.3758 | 3508.11 | 3404 | 68 |
| 1711238280 | 3456.6422 | 53.55 | 1.57 | 3365.9337 | 3495.2225 | 3321.0008 | 66 |
| 1711151880 | 3403.0946 | -160.73 | -4.51 | 3571.9296 | 3597.7866 | 3321.0001 | 68 |
| 1711065480 | 3563.8203 | -23.59 | -0.66 | 3584.3784 | 3779.9994 | 3480.0001 | 74 |
| 1710979080 | 3587.4109 | 387.21 | 12.10 | 3300.0866 | 3600 | 3194.829 | 79 |
| 1710892680 | 3200.1988 | -429.06 | -11.82 | 3626.4713 | 3638.0083 | 3071 | 83 |
| 1710806280 | 3629.2561 | -131.43 | -3.49 | 3760.7991 | 3764.3317 | 3615 | 70 |
| 1710719880 | 3760.6878 | 160.69 | 4.46 | 3589.5017 | 3784.6199 | 3588.6239 | 71 |
| 1710633480 | 3600 | -205.15 | -5.39 | 3805.7093 | 3840 | 3599.9749 | 76 |
| 1710547080 | 3805.1502 | -141.8 | -3.59 | 3946.5323 | 3990.6347 | 3680.0001 | 74 |
| 1710460680 | 3946.9463 | -117.68 | -2.90 | 4070.2901 | 4078.9616 | 3800 | 77 |
| 1710374280 | 4064.6278 | 53.42 | 1.33 | 4012.0339 | 4138.9999 | 3986.564 | 70 |
| 1710287880 | 4011.208 | -114.62 | -2.78 | 4125.3402 | 4200 | 3653.4598 | 79 |
| 1710201480 | 4125.8232 | 190.8 | 4.85 | 3934.933 | 4156.7682 | 3861.6597 | 80 |
| 1710115080 | 3935.0253 | -5.15 | -0.13 | 3937.8083 | 3999.9635 | 3890.0216 | 65 |
| 1710028680 | 3940.1773 | -2.82 | -0.07 | 3950.2284 | 3982.1759 | 3901.9928 | 68 |
| 1709942280 | 3942.9947 | 33.16 | 0.85 | 3913.7893 | 3998.464 | 3890 | 70 |
| 1709855880 | 3909.8374 | 66.05 | 1.72 | 3842.8551 | 3960 | 3778.5042 | 78 |
| 1709769480 | 3843.7891 | 290.97 | 8.19 | 3586.3225 | 3915 | 3528.7377 | 85 |
| 1709683080 | 3552.8218 | -71.7 | -1.98 | 3627.6742 | 3825 | 3260 | 90 |
| 1709596680 | 3624.5182 | 128.42 | 3.67 | 3495.6104 | 3700 | 3470 | 84 |
| 1709510280 | 3496.0983 | 51.66 | 1.50 | 3443.0175 | 3500 | 3394.426 | 74 |
| 1709423880 | 3444.4424 | -17.8 | -0.51 | 3462.6349 | 3500 | 3400.7333 | 78 |
| 1709337480 | 3462.2449 | 89.18 | 2.64 | 3343.2625 | 3499.9997 | 3343.2625 | 76 |
| 1709251080 | 3373.0631 | -15.88 | -0.47 | 3396.3104 | 3550 | 3308.6062 | 83 |
| 1709164680 | 3388.944 | 127.86 | 3.92 | 3259.6303 | 3520 | 3235.397 | 91 |
| 1709078280 | 3261.0798 | 76.54 | 2.40 | 3181.3005 | 3293 | 3145.0991 | 70 |
| 1708991880 | 3184.5356 | 51.09 | 1.63 | 3133.6238 | 3200 | 2976.1441 | 240 |
| 1708905480 | 3133.4412 | 108.93 | 3.60 | 3019.8202 | 3141.2943 | 3008.0247 | 676 |
| 1708819080 | 3024.5145 | 40.69 | 1.36 | 2986.8236 | 3029.771 | 2976.9532 | 669 |
| 1708732680 | 2983.8244 | -4.21 | -0.14 | 2988.2681 | 3017.0467 | 2920.0001 | 714 |
| 1708646280 | 2988.0379 | 20.39 | 0.69 | 2958.3129 | 3050 | 2920.0045 | 709 |
| 1708559880 | 2967.6515 | -47 | -1.56 | 3004.9734 | 3015 | 2910.5293 | 686 |
| 1708473480 | 3014.655 | 70.77 | 2.40 | 2943.0604 | 3014.9842 | 2901.8178 | 705 |
| 1708387080 | 2943.8864 | 70.37 | 2.45 | 2873.7181 | 2999 | 2868.2663 | 746 |
| 1708300680 | 2873.5211 | 83.28 | 2.98 | 2790.457 | 2888 | 2771.111 | 806 |
| 1708214280 | 2790.239 | -9.81 | -0.35 | 2799.355 | 2803.546 | 2735.7615 | 792 |
| 1708127880 | 2800.0491 | -30.5 | -1.08 | 2831.4544 | 2868.3388 | 2733.0745 | 778 |
| 1708041480 | 2830.5514 | 44.5 | 1.60 | 2783.93 | 2888 | 2631.6374 | 857 |
| 1707955080 | 2786.05 | 99.55 | 3.71 | 2682.3364 | 2786.31 | 2666.1251 | 872 |
| 1707868680 | 2686.502 | -1.08 | -0.04 | 2694.8601 | 2733.0707 | 2600 | 809 |
| 1707782280 | 2687.5846 | 92.41 | 3.56 | 2599.5085 | 2698 | 2502.0001 | 791 |
| 1707695880 | 2595.1736 | -9.93 | -0.38 | 2605.5826 | 2637 | 2570.4585 | 786 |
| 1707609480 | 2605.1004 | 13.19 | 0.51 | 2591.8898 | 2626 | 2585.8103 | 823 |
| 1707523080 | 2591.9112 | 31.53 | 1.23 | 2560.7396 | 2644.4856 | 2500 | 807 |
| 1707436680 | 2560.3776 | -4.14 | -0.16 | 2562.6752 | 2612.1199 | 2475.25 | 846 |
| 1707350280 | 2564.5186 | 39.8 | 1.58 | 2524.7045 | 2571.9631 | 2509.841 | 795 |
| 1707263880 | 2524.7146 | 74.23 | 3.03 | 2450.378 | 2533.9398 | 2440.1106 | 852 |
| 1707177480 | 2450.4813 | 11.43 | 0.47 | 2439.4315 | 2472 | 2430.5831 | 853 |
| 1707091080 | 2439.0522 | 4.28 | 0.18 | 2434.491 | 2468.4209 | 2415 | 741 |
| 1707004680 | 2434.7713 | -12.39 | -0.51 | 2450.7472 | 2477 | 2430.3081 | 782 |
| 1706918280 | 2447.1611 | 4.83 | 0.20 | 2440.2536 | 2466.9996 | 2433.6909 | 838 |
| 1706831880 | 2442.3299 | -11.41 | -0.47 | 2454.1094 | 2467 | 2388.0001 | 800 |
| 1706745480 | 2453.7416 | -52.76 | -2.11 | 2475.8296 | 2509.0586 | 2404.0001 | 801 |
| 1706659080 | 2506.5037 | 62.97 | 2.58 | 2441.5629 | 2529.1594 | 2434.9198 | 794 |
| 1706572680 | 2443.5382 | 37.71 | 1.57 | 2408.0945 | 2450 | 2351.0006 | 816 |
| 1706486280 | 2405.8318 | -0.68 | -0.03 | 2407.5908 | 2440 | 2379.1139 | 787 |
| 1706399880 | 2406.5107 | -24.07 | -0.99 | 2427.2246 | 2446.9071 | 2367.046 | 826 |
| 1706313480 | 2430.5763 | 19.71 | 0.82 | 2409.5204 | 2490.7064 | 2350 | 814 |
| 1706227080 | 2410.8639 | -29.14 | -1.19 | 2433.4569 | 2475.8277 | 2388.0014 | 835 |
| 1706140680 | 2440 | -40.05 | -1.61 | 2476.9012 | 2498.1759 | 2431.9189 | 802 |
| 1706054280 | 2480.0482 | -95.63 | -3.71 | 2576.6132 | 2607.9051 | 2452.0007 | 795 |
| 1705967880 | 2575.6753 | -80.25 | -3.02 | 2657.7164 | 2667.8757 | 2568.3672 | 728 |
| 1705881480 | 2655.9236 | 30 | 1.14 | 2626.3257 | 2678.9998 | 2608.0188 | 822 |
| 1705795080 | 2625.921 | -10.64 | -0.40 | 2637.274 | 2644.459 | 2601 | 835 |
| 1705708680 | 2636.5618 | -18.96 | -0.71 | 2654.9497 | 2662 | 2566.4445 | 699 |
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
