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 | 3065.78 | 80.75 | 2.71 | 2988.09 | 3095 | 2954.42 | 4654 |
| 1713398280 | 2985.03 | -100.21 | -3.25 | 3082.56 | 3123.2 | 2910.99 | 7337 |
| 1713311880 | 3085.24 | -15.23 | -0.49 | 3098.81 | 3124.13 | 2989.69 | 4256 |
| 1713225480 | 3100.47 | -56.53 | -1.79 | 3149.71 | 3279.5 | 3025.89 | 2555 |
| 1713139080 | 3157 | -89.23 | -2.75 | 3025.81 | 3174.97 | 2912.68 | 2705 |
| 1713052680 | 3246.23 | 0 | 0.00 | 3246.23 | 3246.23 | 3246.23 | 0 |
| 1712966280 | 3246.23 | -256.02 | -7.31 | 3508.49 | 3551.59 | 3100 | 4121 |
| 1712879880 | 3502.25 | -40.82 | -1.15 | 3536.42 | 3618.98 | 3471.39 | 2183 |
| 1712793480 | 3543.07 | 37.26 | 1.06 | 3499.4 | 3560.4 | 3412.27 | 3830 |
| 1712707080 | 3505.81 | -187.72 | -5.08 | 3696.77 | 3724.09 | 3453.18 | 3695 |
| 1712620680 | 3693.53 | 240.23 | 6.96 | 3445.37 | 3727.12 | 3407.11 | 4196 |
| 1712534280 | 3453.3 | 101.54 | 3.03 | 3355.97 | 3458.69 | 3346.26 | 863 |
| 1712447880 | 3351.76 | 31.76 | 0.96 | 3315.19 | 3395.57 | 3308.76 | 647 |
| 1712361480 | 3320 | -9.13 | -0.27 | 3322.18 | 3346.14 | 3211.86 | 3260 |
| 1712275080 | 3329.13 | 17.26 | 0.52 | 3305.82 | 3444.59 | 3251.58 | 4381 |
| 1712188680 | 3311.87 | -194.09 | -5.54 | 3277.47 | 3371.84 | 3204.99 | 3854 |
| 1712102280 | 3505.96 | 0 | 0.00 | 3505.96 | 3505.96 | 3505.96 | 0 |
| 1712015880 | 3505.96 | -142.03 | -3.89 | 3642.29 | 3646.32 | 3414.97 | 4261 |
| 1711929480 | 3647.99 | 140.2 | 4.00 | 3506.55 | 3653.26 | 3506.55 | 1784 |
| 1711843080 | 3507.79 | -4.32 | -0.12 | 3508.31 | 3561.69 | 3490 | 669 |
| 1711756680 | 3512.11 | -49.74 | -1.40 | 3560.62 | 3583.77 | 3472.03 | 2407 |
| 1711670280 | 3561.85 | 61.62 | 1.76 | 3499.02 | 3611.6 | 3465.61 | 6523 |
| 1711583880 | 3500.23 | -86.01 | -2.40 | 3586.9 | 3662.87 | 3460.01 | 5712 |
| 1711497480 | 3586.24 | -4.9 | -0.14 | 3584.69 | 3678.78 | 3545.66 | 5874 |
| 1711411080 | 3591.14 | 254.02 | 7.61 | 3440.83 | 3658.66 | 3418.29 | 8920 |
| 1711324680 | 3337.12 | 0 | 0.00 | 3337.12 | 3337.12 | 3337.12 | 0 |
| 1711238280 | 3337.12 | 3.74 | 0.11 | 3328.77 | 3419.54 | 3278.97 | 676 |
| 1711151880 | 3333.38 | -158.44 | -4.54 | 3495.77 | 3541.12 | 3253.7 | 8609 |
| 1711065480 | 3491.82 | -22.27 | -0.63 | 3505.71 | 3588.85 | 3412.3 | 6601 |
| 1710979080 | 3514.09 | -7.13 | -0.20 | 3171.38 | 3535 | 3060 | 11912 |
| 1710892680 | 3521.22 | 0 | 0.00 | 3521.22 | 3521.22 | 3521.22 | 0 |
| 1710806280 | 3521.22 | -4.24 | -0.12 | 3627.94 | 3638.85 | 3452.01 | 5716 |
| 1710719880 | 3525.46 | 0 | 0.00 | 3525.46 | 3525.46 | 3525.46 | 0 |
| 1710633480 | 3525.46 | -210.47 | -5.63 | 3744.42 | 3780 | 3466.96 | 2593 |
| 1710547080 | 3735.93 | -269.22 | -6.72 | 3887.8 | 3930 | 3572.18 | 13240 |
| 1710460680 | 4005.15 | 0 | 0.00 | 4005.15 | 4005.15 | 4005.15 | 0 |
| 1710374280 | 4005.15 | 25.81 | 0.65 | 3979.11 | 4081.35 | 3936.94 | 6937 |
| 1710287880 | 3979.34 | -86.83 | -2.14 | 4071.35 | 4093.02 | 3832.79 | 9775 |
| 1710201480 | 4066.17 | 185.72 | 4.79 | 3880.08 | 4090.63 | 3734.04 | 9244 |
| 1710115080 | 3880.45 | -11.22 | -0.29 | 3910.05 | 3970.06 | 3796.12 | 2861 |
| 1710028680 | 3891.67 | 0 | 0.00 | 3891.67 | 3891.67 | 3891.67 | 0 |
| 1709942280 | 3891.67 | 14.12 | 0.36 | 3879.92 | 3999 | 3826.57 | 4631 |
| 1709855880 | 3877.55 | 55.43 | 1.45 | 3822.35 | 3940 | 3741.63 | 1744 |
| 1709769480 | 3822.12 | 191.32 | 5.27 | 3560.43 | 3901.73 | 3503.06 | 6442 |
| 1709683080 | 3630.8 | 0 | 0.00 | 3630.8 | 3630.8 | 3630.8 | 0 |
| 1709596680 | 3630.8 | 140.34 | 4.02 | 3485.03 | 3642.94 | 3430.62 | 3326 |
| 1709510280 | 3490.46 | 148.39 | 4.44 | 3421.19 | 3492.3 | 3367.33 | 838 |
| 1709423880 | 3342.07 | 0 | 0.00 | 3342.07 | 3342.07 | 3342.07 | 0 |
| 1709337480 | 3342.07 | 0 | 0.00 | 3342.07 | 3342.07 | 3342.07 | 0 |
| 1709251080 | 3342.07 | -44.75 | -1.32 | 3385.86 | 3521.44 | 3303.29 | 6170 |
| 1709164680 | 3386.82 | 141.35 | 4.36 | 3244.66 | 3464.24 | 3186.72 | 5368 |
| 1709078280 | 3245.47 | 66.77 | 2.10 | 3180 | 3290.91 | 3168 | 3183 |
| 1708991880 | 3178.7 | 67.17 | 2.16 | 3107.47 | 3197.73 | 3037.01 | 2999 |
| 1708905480 | 3111.53 | 120.35 | 4.02 | 2992.19 | 3114.87 | 2984.63 | 2127 |
| 1708819080 | 2991.18 | 67.63 | 2.31 | 2924.21 | 3002.93 | 2907.39 | 568 |
| 1708732680 | 2923.55 | -46.12 | -1.55 | 2972.26 | 2991.35 | 2907.63 | 2598 |
| 1708646280 | 2969.67 | -27.69 | -0.92 | 2960.82 | 3035.08 | 2906.57 | 3192 |
| 1708559820 | 2997.36 | -14.28 | -0.47 | 3010.94 | 3017.32 | 2987.53 | 286 |
| 1708473480 | 3011.64 | 71.81 | 2.44 | 2949.66 | 3032.64 | 2875.34 | 6992 |
| 1708387080 | 2939.83 | 61.19 | 2.13 | 2878.68 | 2983.55 | 2858.87 | 1727 |
| 1708300680 | 2878.64 | 92.07 | 3.30 | 2786.57 | 2894.15 | 2768.47 | 1070 |
| 1708214280 | 2786.57 | -16.88 | -0.60 | 2801.71 | 2806.65 | 2720 | 2612 |
| 1708127880 | 2803.45 | -19.37 | -0.69 | 2826.9 | 2859.96 | 2746.34 | 3284 |
| 1708041480 | 2822.82 | 44.94 | 1.62 | 2776.79 | 2868 | 2763.16 | 4163 |
| 1707955080 | 2777.88 | 135.04 | 5.11 | 2638.39 | 2788.51 | 2621 | 4195 |
| 1707868680 | 2642.84 | -21.27 | -0.80 | 2664.93 | 2687.09 | 2591.86 | 3701 |
| 1707782280 | 2664.11 | 158.63 | 6.33 | 2506.91 | 2665.31 | 2473.1 | 3799 |
| 1707695880 | 2505.48 | 4.32 | 0.17 | 2497.17 | 2539.21 | 2494.53 | 753 |
| 1707609480 | 2501.16 | 13.51 | 0.54 | 2493.16 | 2516.82 | 2474.35 | 441 |
| 1707523080 | 2487.65 | 60.01 | 2.47 | 2421.19 | 2523.86 | 2419.42 | 2901 |
| 1707436680 | 2427.64 | 3.79 | 0.16 | 2424.15 | 2437.04 | 2424.15 | 101 |
| 1707350280 | 2423.85 | 118.1 | 5.12 | 2375.63 | 2444.76 | 2353.24 | 1983 |
| 1707263820 | 2305.75 | 24.53 | 1.08 | 2296.88 | 2307.98 | 2296.63 | 169 |
| 1707177420 | 2281.22 | -24.32 | -1.05 | 2287.71 | 2292.57 | 2268.5 | 80 |
| 1707091020 | 2305.54 | -18.3 | -0.79 | 2296.12 | 2305.54 | 2291.1 | 131 |
| 1707004620 | 2323.84 | 16.62 | 0.72 | 2306.64 | 2327.19 | 2306.12 | 33 |
| 1706918220 | 2307.22 | 59.22 | 2.63 | 2300.79 | 2318.65 | 2300.45 | 88 |
| 1706831820 | 2248 | -86.44 | -3.70 | 2286 | 2288.19 | 2239.86 | 93 |
| 1706745420 | 2334.44 | 19.79 | 0.85 | 2346.48 | 2349.78 | 2327.38 | 408 |
| 1706659020 | 2314.65 | 50.39 | 2.23 | 2311.41 | 2323.93 | 2304.84 | 46 |
| 1706572620 | 2264.26 | -14.21 | -0.62 | 2251.12 | 2273.53 | 2251.01 | 29 |
| 1706486220 | 2278.47 | 3.02 | 0.13 | 2266.62 | 2287.28 | 2264.04 | 19 |
| 1706399820 | 2275.45 | 53.74 | 2.42 | 2267.96 | 2281.54 | 2267.96 | 28 |
| 1706313420 | 2221.71 | 8.72 | 0.39 | 2215.15 | 2225 | 2210.14 | 40 |
| 1706226960 | 2212.99 | -12.76 | -0.57 | 2232.86 | 2238.44 | 2211.93 | 147 |
| 1706140560 | 2225.75 | -104.01 | -4.46 | 2242.72 | 2252.78 | 2220.4 | 111 |
| 1706054220 | 2329.76 | -107.76 | -4.42 | 2315.36 | 2330.52 | 2314.87 | 71 |
| 1705967820 | 2437.52 | -29 | -1.18 | 2456.28 | 2463.42 | 2435 | 219 |
| 1705881420 | 2466.52 | -19.48 | -0.78 | 2469.21 | 2470.92 | 2463.26 | 14 |
| 1705795020 | 2486 | 9.36 | 0.38 | 2491.92 | 2492.04 | 2474.39 | 33 |
| 1705708620 | 2476.64 | -41.97 | -1.67 | 2465.67 | 2476.64 | 2456.6 | 62 |
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
