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 | 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 |
---|---|---|---|---|---|---|---|
1711583880 | 3500.29 | -89.71 | -2.50 | 3587.36 | 3663.28 | 3456.9 | 8930 |
1711497480 | 3590 | 0.42 | 0.01 | 3591.3 | 3679.28 | 3544.08 | 5813 |
1711411080 | 3589.58 | 134.2 | 3.88 | 3454.03 | 3659.81 | 3420.61 | 10406 |
1711324680 | 3455.38 | 113.26 | 3.39 | 3331.03 | 3468.5 | 3301.82 | 3764 |
1711238280 | 3342.12 | 8.86 | 0.27 | 3335.59 | 3433.22 | 3273.28 | 4206 |
1711151880 | 3333.26 | -157.41 | -4.51 | 3492.5 | 3542.11 | 3250.9 | 6794 |
1711065480 | 3490.67 | -23.51 | -0.67 | 3515 | 3587.83 | 3411.7 | 8398 |
1710979080 | 3514.18 | 355.48 | 11.25 | 3158.67 | 3535.01 | 3059.65 | 24980 |
1710892680 | 3158.7 | -364.25 | -10.34 | 3518.43 | 3545.07 | 3148.39 | 19905 |
1710806280 | 3522.95 | -124.13 | -3.40 | 3642.62 | 3642.62 | 3456 | 5215 |
1710719880 | 3647.08 | 124.01 | 3.52 | 3519.95 | 3675 | 3414.01 | 9275 |
1710633480 | 3523.07 | -217.94 | -5.83 | 3740.14 | 3778.94 | 3466.78 | 9004 |
1710547080 | 3741.01 | -143.77 | -3.70 | 3881.16 | 3929.08 | 3570 | 13781 |
1710460680 | 3884.78 | -122.45 | -3.06 | 4006.11 | 4010.89 | 3722.46 | 11213 |
1710374280 | 4007.23 | 31.8 | 0.80 | 3980.93 | 4083.12 | 3937 | 8612 |
1710287880 | 3975.43 | -93.56 | -2.30 | 4065.3 | 4090 | 3831.42 | 10577 |
1710201480 | 4068.99 | 183.99 | 4.74 | 3880.98 | 4088 | 3739.2 | 11924 |
1710115080 | 3885 | -30 | -0.77 | 3914.01 | 3969.3 | 3800.86 | 4336 |
1710028680 | 3915 | 20.01 | 0.51 | 3892.23 | 3950 | 3880.66 | 3859 |
1709942280 | 3894.99 | 24.99 | 0.65 | 3873.26 | 3994.95 | 3825 | 10195 |
1709855880 | 3870 | 42.52 | 1.11 | 3821.01 | 3938.34 | 3738.34 | 8529 |
1709769480 | 3827.48 | 268.42 | 7.54 | 3560 | 3898.7 | 3500 | 21271 |
1709683080 | 3559.06 | -72.76 | -2.00 | 3633.2 | 3827.45 | 3300 | 24853 |
1709596680 | 3631.82 | 147.41 | 4.23 | 3489.53 | 3644.32 | 3430.64 | 13503 |
1709510280 | 3484.41 | 62.41 | 1.82 | 3421.49 | 3490 | 3360 | 5735 |
1709423880 | 3422 | -14.26 | -0.41 | 3436.26 | 3459.74 | 3399 | 5699 |
1709337480 | 3436.26 | 84.95 | 2.53 | 3342.6 | 3453.47 | 3341.19 | 7499 |
1709251080 | 3351.31 | -30.45 | -0.90 | 3385.67 | 3519.6 | 3305 | 16133 |
1709164680 | 3381.76 | 138.36 | 4.27 | 3244.59 | 3491.02 | 3210 | 24549 |
1709078280 | 3243.4 | 64.71 | 2.04 | 3178.69 | 3287.64 | 3167.99 | 15470 |
1708991880 | 3178.69 | 65.08 | 2.09 | 3112.79 | 3197 | 3036.82 | 12774 |
1708905480 | 3113.61 | 123.3 | 4.12 | 2991.7 | 3118.59 | 2985 | 8893 |
1708819080 | 2990.31 | 66.7 | 2.28 | 2921.96 | 3003.36 | 2907.7 | 4044 |
1708732680 | 2923.61 | -46.01 | -1.55 | 2970.33 | 2990.73 | 2907.7 | 4814 |
1708646280 | 2969.62 | -1.76 | -0.06 | 2970.35 | 3035.62 | 2906 | 7732 |
1708559880 | 2971.38 | -43.34 | -1.44 | 3016.13 | 3017.25 | 2865.18 | 10275 |
1708473480 | 3014.72 | 70.84 | 2.41 | 2943.98 | 3032 | 2876.51 | 12658 |
1708387080 | 2943.88 | 67.3 | 2.34 | 2881.5 | 2984 | 2860 | 11838 |
1708300680 | 2876.58 | 88.85 | 3.19 | 2787.69 | 2894.18 | 2768.06 | 4884 |
1708214280 | 2787.73 | -18.46 | -0.66 | 2804.16 | 2804.97 | 2722 | 3383 |
1708127880 | 2806.19 | -17.42 | -0.62 | 2823.61 | 2858.4 | 2717.48 | 8208 |
1708041480 | 2823.61 | 45.47 | 1.64 | 2777.51 | 2869.11 | 2765 | 8144 |
1707955080 | 2778.14 | 136.4 | 5.16 | 2641.73 | 2786.96 | 2620.23 | 9227 |
1707868680 | 2641.74 | -13.38 | -0.50 | 2659.01 | 2685.24 | 2589 | 10710 |
1707782280 | 2655.12 | 148.36 | 5.92 | 2507.03 | 2665.22 | 2472.03 | 8597 |
1707695820 | 2506.76 | 6.74 | 0.27 | 2500.02 | 2538.1 | 2495 | 4258 |
1707609480 | 2500.02 | 12 | 0.48 | 2487.21 | 2515.96 | 2474.08 | 7654 |
1707523080 | 2488.02 | 68.14 | 2.82 | 2419.61 | 2524.2 | 2419.04 | 23611 |
1707436680 | 2419.88 | -2.85 | -0.12 | 2423.68 | 2462.16 | 2411.09 | 30044 |
1707350280 | 2422.73 | 49.96 | 2.11 | 2372.14 | 2442.99 | 2353.52 | 18985 |
1707263880 | 2372.77 | 73.79 | 3.21 | 2299.04 | 2389.78 | 2296.77 | 9451 |
1707177480 | 2298.98 | 11.72 | 0.51 | 2288.62 | 2334.62 | 2268.41 | 5056 |
1707091080 | 2287.26 | -7.09 | -0.31 | 2294.43 | 2309.24 | 2268.73 | 5627 |
1707004680 | 2294.35 | -11.52 | -0.50 | 2306.59 | 2327.48 | 2293.79 | 2677 |
1706918280 | 2305.87 | 4.38 | 0.19 | 2303.85 | 2322.56 | 2281.06 | 5895 |
1706831880 | 2301.49 | 18.07 | 0.79 | 2283.41 | 2309.66 | 2241.45 | 6162 |
1706745480 | 2283.42 | -61.56 | -2.63 | 2343.4 | 2351.18 | 2263.99 | 5514 |
1706659080 | 2344.98 | 29.83 | 1.29 | 2316.5 | 2390.18 | 2297.55 | 6795 |
1706572680 | 2315.15 | 57.55 | 2.55 | 2257.24 | 2322.21 | 2234.15 | 3762 |
1706486280 | 2257.6 | -9.83 | -0.43 | 2266.59 | 2307.29 | 2241.35 | 3838 |
1706399880 | 2267.43 | -1.07 | -0.05 | 2267.82 | 2282 | 2252.06 | 2949 |
1706313480 | 2268.5 | 48.31 | 2.18 | 2217.38 | 2280 | 2195.82 | 6758 |
1706227080 | 2220.19 | -18.52 | -0.83 | 2233.96 | 2239.75 | 2170.82 | 4236 |
1706140680 | 2238.71 | -2.84 | -0.13 | 2240.92 | 2261.97 | 2196.3 | 5692 |
1706054280 | 2241.55 | -66.25 | -2.87 | 2311.05 | 2347.96 | 2166 | 9570 |
1705967880 | 2307.8 | -144.26 | -5.88 | 2454.13 | 2464.19 | 2303 | 8497 |
1705881480 | 2452.06 | -15.84 | -0.64 | 2470.35 | 2480.29 | 2451.8 | 1995 |
1705795080 | 2467.9 | -21.65 | -0.87 | 2490.08 | 2490.08 | 2458.35 | 1665 |
1705708680 | 2489.55 | 22.55 | 0.91 | 2467 | 2502.09 | 2413.99 | 6784 |
1705622280 | 2467 | -60.43 | -2.39 | 2527.96 | 2545.47 | 2424.55 | 5369 |
1705535880 | 2527.43 | -59.62 | -2.30 | 2586.59 | 2592.09 | 2508.04 | 5500 |
1705449480 | 2587.05 | 74.92 | 2.98 | 2510.23 | 2613.96 | 2499.28 | 7455 |
1705363080 | 2512.13 | 28.14 | 1.13 | 2471.04 | 2550.53 | 2469.81 | 6789 |
1705276680 | 2483.99 | -93.86 | -3.64 | 2576.6 | 2578.28 | 2469.51 | 6220 |
1705190280 | 2577.85 | 65.85 | 2.62 | 2522.86 | 2588.12 | 2498 | 5870 |
1705103880 | 2512 | -108.88 | -4.15 | 2620.01 | 2715.84 | 2438.29 | 23955 |
1705017480 | 2620.88 | 38 | 1.47 | 2584.06 | 2689.26 | 2567.59 | 23012 |
1704931080 | 2582.88 | 240.65 | 10.27 | 2345.09 | 2642.02 | 2342.79 | 21882 |
1704844680 | 2342.23 | 8.88 | 0.38 | 2333.01 | 2371.66 | 2230 | 11551 |
1704758280 | 2333.35 | 112.57 | 5.07 | 2222.38 | 2358.98 | 2118 | 8288 |
1704671880 | 2220.78 | -17.77 | -0.79 | 2240.83 | 2256 | 2208.4 | 3359 |
1704585480 | 2238.55 | -28.6 | -1.26 | 2269.23 | 2271.34 | 2219.69 | 3241 |
1704499080 | 2267.15 | -3.85 | -0.17 | 2269.33 | 2277.86 | 2209.33 | 6078 |
1704412680 | 2271 | 61.94 | 2.80 | 2210.3 | 2297.5 | 2204.93 | 7534 |
1704326280 | 2209.06 | -146.38 | -6.21 | 2356.21 | 2384.01 | 2167.73 | 12661 |
1704239880 | 2355.44 | 5.96 | 0.25 | 2352.57 | 2430.73 | 2326.3 | 10528 |
1704153480 | 2349.48 | 68.94 | 3.02 | 2281.94 | 2349.99 | 2266.64 | 4028 |
1704067020 | 2280.54 | -13.58 | -0.59 | 2292.03 | 2318.3 | 2260 | 5150 |
1703980680 | 2294.12 | -3.27 | -0.14 | 2298.97 | 2322.19 | 2265 | 3624 |
1703894280 | 2297.39 | -51.71 | -2.20 | 2346.63 | 2385 | 2258.35 | 11036 |
1703807880 | 2349.1 | -29.31 | -1.23 | 2380.71 | 2445.04 | 2338.78 | 21345 |
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