We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1714089480 | 64339 | 0 | 0.00 | 64339 | 64339 | 64339 | 0 |
| 1714003080 | 64339 | -2 | -3.20 | 66600.3 | 67150.3 | 63700.2 | 2 |
| 1713916680 | 66463 | -611.1 | -0.91 | 66880.4 | 68940.2 | 65890.9 | 3 |
| 1713830280 | 67074.1 | 1 | 3.01 | 65053.3 | 67230.9 | 64673.3 | 1 |
| 1713743880 | 65115.3 | 174.6 | 0.27 | 64945.8 | 65696.2 | 64433.1 | 6 |
| 1713657480 | 64940.7 | 1 | 1.69 | 63766.8 | 65425.9 | 63305.1 | 2 |
| 1713571080 | 63860.1 | 361.1 | 0.57 | 63442.7 | 65429 | 59609.5 | 16 |
| 1713484680 | 63499 | 2 | 3.46 | 61409.9 | 64152.3 | 60956 | 8 |
| 1713398280 | 61376.7 | -2 | -3.76 | 63832.4 | 64535.3 | 59983.2 | 12 |
| 1713311880 | 63773.1 | 253.2 | 0.40 | 63516.8 | 64573.3 | 61652.5 | 16 |
| 1713225480 | 63519.9 | -2 | -3.29 | 65641 | 67055.7 | 62436 | 22 |
| 1713139080 | 65681 | 1 | 3.03 | 64230.6 | 65849.2 | 62202.2 | 28 |
| 1713052680 | 63748 | -3 | -5.11 | 67035.9 | 67860.3 | 60026.1 | 18 |
| 1712966280 | 67182.1 | -2 | -4.23 | 70121.6 | 71181.7 | 60402.3 | 4 |
| 1712879880 | 70152.8 | -545.9 | -0.77 | 70449.5 | 71324.3 | 69698 | 3 |
| 1712793480 | 70698.7 | 1 | 2.44 | 69173.7 | 71526.6 | 67737.9 | 21 |
| 1712707080 | 69011.7 | -2 | -3.75 | 71721.4 | 72497.5 | 68301.3 | 4 |
| 1712620680 | 71697.6 | 2 | 3.23 | 69412.7 | 72852.4 | 69117.2 | 11 |
| 1712534280 | 69454.7 | 393.5 | 0.57 | 69089 | 70361.8 | 68894.5 | 5 |
| 1712447880 | 69061.2 | 1 | 1.61 | 67789.3 | 69669.5 | 67483.3 | 2 |
| 1712361480 | 67964.4 | -638.3 | -0.93 | 68463.1 | 69902.4 | 66035.9 | 6 |
| 1712275080 | 68602.7 | 2 | 3.86 | 65900.9 | 71000 | 65142.9 | 12 |
| 1712188680 | 66050.2 | 628.2 | 0.96 | 65499.9 | 66880 | 64500.6 | 5 |
| 1712102280 | 65422 | -4 | -6.20 | 69625.7 | 69625.7 | 64615.3 | 26 |
| 1712015880 | 69743 | -1 | -2.37 | 71269.5 | 71873 | 68198.2 | 5 |
| 1711929480 | 71433.9 | 1 | 2.47 | 69842.1 | 71933.7 | 69803.9 | 1 |
| 1711843080 | 69711.8 | -227 | -0.32 | 69949.1 | 70300.9 | 69654.5 | 3 |
| 1711756680 | 69938.8 | -868.4 | -1.23 | 70811.5 | 70868 | 69191.5 | 2 |
| 1711670280 | 70807.2 | 1 | 1.93 | 69672.2 | 71580 | 68956.6 | 8 |
| 1711583880 | 69466.4 | -539.9 | -0.77 | 70065.3 | 71540 | 68415.6 | 21 |
| 1711497480 | 70006.3 | 234.5 | 0.34 | 69782.4 | 71539.6 | 69364.5 | 2 |
| 1711411080 | 69771.8 | 2 | 3.79 | 66830.9 | 71029.2 | 66438.6 | 3 |
| 1711324680 | 67223.5 | 3 | 5.21 | 64069.3 | 67680.8 | 63839.4 | 1 |
| 1711238280 | 63892.8 | 214.6 | 0.34 | 63701 | 66288.1 | 63071.4 | 2 |
| 1711151880 | 63678.2 | -1 | -2.84 | 65540.1 | 66559.6 | 62088.4 | 1 |
| 1711065480 | 65536.3 | -2 | -3.13 | 67715.6 | 68156.4 | 64596.8 | 3 |
| 1710979080 | 67652 | 5 | 9.06 | 62109.1 | 69052.4 | 60743.3 | 3 |
| 1710892680 | 62031.6 | -5 | -7.99 | 67547.7 | 67859.1 | 61394.8 | 4 |
| 1710806280 | 67421.7 | -887.7 | -1.30 | 68124.4 | 68773.6 | 66421.4 | 5 |
| 1710719880 | 68309.4 | 2 | 4.59 | 65621.4 | 68773.9 | 64449.5 | 16 |
| 1710633480 | 65310.5 | -4 | -5.81 | 69372 | 69948.1 | 64721.9 | 27 |
| 1710547080 | 69338.9 | -3 | -4.99 | 71358.7 | 72314.2 | 65422 | 28 |
| 1710460680 | 72983.3 | 0 | 0.00 | 72983.3 | 72983.3 | 72983.3 | 0 |
| 1710374280 | 72983.3 | 1 | 2.19 | 71425.8 | 73707.8 | 71325.9 | 1 |
| 1710287880 | 71416.9 | -717.4 | -0.99 | 72341.1 | 73000 | 68240.3 | 2 |
| 1710201480 | 72134.3 | 3 | 4.67 | 68885 | 72725.5 | 67175.8 | 2 |
| 1710115080 | 68915.7 | 691.8 | 1.01 | 68368.5 | 69999.9 | 68115.8 | 1 |
| 1710028680 | 68223.9 | 0 | 0.00 | 68223.9 | 68223.9 | 68223.9 | 0 |
| 1709942280 | 68223.9 | 1 | 1.77 | 67005.1 | 70152.6 | 66004 | 1 |
| 1709855880 | 67039.2 | 769.8 | 1.16 | 66205.4 | 68500 | 65864.1 | 3 |
| 1709769480 | 66269.4 | 2 | 3.93 | 63811 | 68197.4 | 63177.6 | 5 |
| 1709683080 | 63762.1 | -4 | -6.53 | 68079.6 | 68985.9 | 59324.2 | 5 |
| 1709596680 | 68218.6 | 5 | 8.59 | 63195 | 68547.8 | 62187.2 | 4 |
| 1709510280 | 62823.1 | 876.4 | 1.41 | 61835.4 | 63250 | 59280 | 1 |
| 1709423880 | 61946.7 | -532.8 | -0.85 | 62403.5 | 63579.8 | 61470.8 | 6 |
| 1709337480 | 62479.5 | 1 | 1.84 | 61196.6 | 63549.6 | 59066.3 | 1 |
| 1709251080 | 61352.2 | -929.2 | -1.49 | 62173.3 | 63578.3 | 60281.7 | 5 |
| 1709164680 | 62281.4 | 5 | 9.40 | 56940.9 | 64934.5 | 56559.8 | 12 |
| 1709078280 | 56929 | 2 | 4.55 | 54488.9 | 57418.8 | 54395.1 | 7 |
| 1708991880 | 54449.9 | 2 | 4.82 | 51889.8 | 54963.2 | 50986.2 | 5 |
| 1708905480 | 51945.2 | 298.7 | 0.58 | 51614.6 | 52900.1 | 50897.4 | 3 |
| 1708819080 | 51646.5 | 941.1 | 1.86 | 50777.4 | 51756.7 | 50602.1 | 10 |
| 1708732680 | 50705.4 | -542.5 | -1.06 | 51270.5 | 51480.3 | 50501.9 | 11 |
| 1708646280 | 51247.9 | -598.5 | -1.15 | 51570 | 52029.8 | 49553.1 | 9 |
| 1708559880 | 51846.4 | -435.7 | -0.83 | 52295.9 | 53755.9 | 50531.1 | 7 |
| 1708473480 | 52282.1 | 492.9 | 0.95 | 51708.7 | 53179.6 | 50805.6 | 17 |
| 1708387080 | 51789.2 | -276.4 | -0.53 | 52110.9 | 53576.7 | 51631.8 | 2 |
| 1708300680 | 52065.6 | 354.4 | 0.69 | 51558 | 52381.5 | 51199.1 | 1 |
| 1708214280 | 51711.2 | -416.3 | -0.80 | 52063.1 | 52082.7 | 50570.9 | 1 |
| 1708127880 | 52127.5 | 305.7 | 0.59 | 51810.8 | 52498.9 | 51422.7 | 7 |
| 1708041480 | 51821.8 | 71 | 0.14 | 52196.3 | 52909.4 | 51394 | 3 |
| 1707955080 | 51750.8 | 2 | 4.26 | 49572.5 | 52645.2 | 49205.1 | 0 |
| 1707868680 | 49638.5 | -281.7 | -0.56 | 50156.3 | 50248.5 | 47015 | 3 |
| 1707782280 | 49920.2 | 1 | 3.51 | 48228.5 | 50219.1 | 46582.5 | 12 |
| 1707695880 | 48228.4 | 552.4 | 1.16 | 47657.2 | 48545.1 | 47553.4 | 12 |
| 1707609480 | 47676 | 563 | 1.19 | 47042.5 | 48054.9 | 46495.8 | 5 |
| 1707523080 | 47113 | 1 | 4.03 | 45283.7 | 48509 | 45213.2 | 18 |
| 1707436680 | 45289.8 | 1 | 2.27 | 44352.8 | 46160.4 | 44281.2 | 15 |
| 1707350280 | 44282.7 | 1 | 2.72 | 43160.7 | 44302.2 | 42756.4 | 3 |
| 1707263880 | 43109 | 459.9 | 1.08 | 42681.5 | 43816 | 42469.9 | 1 |
| 1707177480 | 42649.1 | 122.4 | 0.29 | 42521.1 | 44100 | 42192.9 | 2 |
| 1707091080 | 42526.7 | -358.9 | -0.84 | 42930.5 | 44141.8 | 42153.9 | 1 |
| 1707004680 | 42885.6 | -195.9 | -0.45 | 43180 | 43949.8 | 42466.5 | 1 |
| 1706918280 | 43081.5 | 61.7 | 0.14 | 43000.8 | 43421.3 | 42567 | 3 |
| 1706831880 | 43019.8 | 414.8 | 0.97 | 42606.8 | 44500 | 41841.4 | 4 |
| 1706745480 | 42605 | -239.7 | -0.56 | 43025.4 | 43710.1 | 41905.7 | 1 |
| 1706659080 | 42844.7 | -372.9 | -0.86 | 43109 | 44297.7 | 42683.4 | 5 |
| 1706572680 | 43217.6 | 1 | 2.95 | 41880.7 | 43772.2 | 41788.5 | 10 |
| 1706486280 | 41980.4 | -59.1 | -0.14 | 41949.8 | 42741 | 41734.4 | 3 |
| 1706399880 | 42039.5 | 227 | 0.54 | 41712 | 42319 | 41287.3 | 1 |
| 1706313480 | 41812.5 | 1 | 4.37 | 39882.3 | 43000 | 39798.6 | 3 |
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
