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 |
|---|---|---|---|---|---|---|---|
| 1715212680 | 629300 | -32 | -4.97 | 662100 | 665600 | 622300 | 19041 |
| 1715126280 | 662200 | -2 | -0.32 | 664900 | 693400 | 656600 | 21674 |
| 1715039880 | 664300 | 4 | 0.68 | 659300 | 678000 | 651500 | 21555 |
| 1714953480 | 659800 | 5 | 0.89 | 653600 | 664800 | 639800 | 14266 |
| 1714867080 | 654000 | 7 | 1.16 | 646000 | 681800 | 645500 | 20558 |
| 1714780680 | 646500 | 42 | 6.95 | 602900 | 649900 | 599400 | 19289 |
| 1714694280 | 604500 | -2 | -0.40 | 607500 | 611900 | 580100 | 15665 |
| 1714607880 | 606900 | -16 | -2.68 | 622900 | 627100 | 569400 | 24123 |
| 1714521480 | 623600 | -41 | -6.28 | 666900 | 673000 | 605800 | 16804 |
| 1714435080 | 665400 | -8 | -1.32 | 674700 | 678800 | 640000 | 15017 |
| 1714348680 | 674300 | -14 | -2.13 | 687200 | 701700 | 671600 | 10356 |
| 1714262280 | 689000 | -6 | -0.95 | 695700 | 699900 | 672100 | 11897 |
| 1714175880 | 695600 | 7 | 1.08 | 687200 | 708700 | 672000 | 15373 |
| 1714089480 | 688200 | -8 | -1.22 | 697700 | 706500 | 677700 | 17013 |
| 1714003080 | 696700 | -34 | -4.72 | 731000 | 737600 | 691000 | 17603 |
| 1713916680 | 731200 | -27 | -3.59 | 759500 | 760400 | 728000 | 19946 |
| 1713830280 | 758400 | 25 | 3.41 | 733900 | 766900 | 726100 | 21495 |
| 1713743880 | 733400 | -17 | -2.38 | 746000 | 758000 | 724500 | 21202 |
| 1713657480 | 751300 | 52 | 7.57 | 694600 | 761600 | 692100 | 23128 |
| 1713571080 | 698400 | -13 | -1.83 | 709600 | 717900 | 658800 | 26690 |
| 1713484680 | 711400 | 19 | 2.76 | 688800 | 720000 | 675300 | 30344 |
| 1713398280 | 692300 | -39 | -5.37 | 727000 | 736500 | 676800 | 27229 |
| 1713311880 | 731600 | -43 | -5.62 | 771200 | 785200 | 708900 | 29128 |
| 1713225480 | 775200 | -24 | -3.00 | 784400 | 846000 | 751300 | 29226 |
| 1713139080 | 799200 | 69 | 9.49 | 729600 | 804000 | 696000 | 27549 |
| 1713052680 | 729900 | -65 | -8.20 | 792100 | 819400 | 699500 | 25863 |
| 1712966280 | 795100 | -86 | -9.81 | 887700 | 889300 | 767500 | 20005 |
| 1712879880 | 881600 | -27 | -2.99 | 898000 | 899700 | 863500 | 18237 |
| 1712793480 | 908800 | -59 | -6.15 | 962100 | 969500 | 880000 | 21285 |
| 1712707080 | 968400 | -7 | -0.79 | 980000 | 993500 | 940400 | 18567 |
| 1712620680 | 976100 | -5 | -0.59 | 979500 | 1009000 | 966900 | 19739 |
| 1712534280 | 981900 | -18 | -1.80 | 1000000 | 1018000 | 971700 | 17943 |
| 1712447880 | 999900 | 46 | 4.84 | 956800 | 1029500 | 955000 | 20155 |
| 1712361480 | 953700 | -17 | -1.76 | 989800 | 1036500 | 942500 | 21998 |
| 1712275080 | 970800 | 100 | 11.57 | 866600 | 992300 | 865900 | 26552 |
| 1712188680 | 870100 | -71 | -7.60 | 938600 | 941200 | 831000 | 26853 |
| 1712102280 | 941700 | 9 | 1.03 | 927800 | 956200 | 860000 | 27570 |
| 1712015880 | 932100 | -30 | -3.21 | 965500 | 994900 | 898600 | 25617 |
| 1711929480 | 963000 | 106 | 12.43 | 857700 | 971900 | 840400 | 19857 |
| 1711843080 | 856500 | -31 | -3.51 | 877600 | 890800 | 844000 | 22917 |
| 1711756680 | 887700 | 76 | 9.38 | 806600 | 907700 | 790100 | 28496 |
| 1711670280 | 811600 | 35 | 4.59 | 781100 | 831600 | 756000 | 30165 |
| 1711583880 | 776000 | 89 | 13.05 | 685400 | 792500 | 682400 | 32273 |
| 1711497480 | 686400 | -6 | -0.92 | 690300 | 701200 | 670400 | 28075 |
| 1711411080 | 692800 | -2 | -0.37 | 696300 | 720600 | 681100 | 32736 |
| 1711324680 | 695400 | 32 | 4.90 | 664600 | 717600 | 647500 | 33236 |
| 1711238280 | 662900 | 31 | 4.92 | 630300 | 690300 | 615800 | 29401 |
| 1711151880 | 631800 | 28 | 4.71 | 601900 | 637500 | 576700 | 23826 |
| 1711065480 | 603400 | 0 | 0.00 | 600900 | 635300 | 588700 | 27312 |
| 1710979080 | 603400 | 67 | 12.60 | 537500 | 603400 | 514800 | 27318 |
| 1710892680 | 535900 | -53 | -9.12 | 596200 | 601900 | 524800 | 26680 |
| 1710806280 | 589700 | 300 | 0.05 | 587200 | 597500 | 567500 | 22342 |
| 1710719880 | 589400 | 14 | 2.59 | 578300 | 593800 | 538400 | 25454 |
| 1710633480 | 574500 | -31 | -5.12 | 605700 | 614700 | 562000 | 25792 |
| 1710547080 | 605500 | -29 | -4.62 | 634900 | 640600 | 566100 | 27302 |
| 1710460680 | 634800 | 5 | 0.87 | 628000 | 669600 | 609100 | 31356 |
| 1710374280 | 629300 | 14 | 2.41 | 611100 | 638200 | 605600 | 27307 |
| 1710287880 | 614500 | -9 | -1.59 | 620900 | 622800 | 591900 | 25478 |
| 1710201480 | 624400 | 23 | 3.89 | 598800 | 634200 | 572600 | 29430 |
| 1710115080 | 601000 | -16 | -2.66 | 606000 | 634700 | 589600 | 25127 |
| 1710028680 | 617400 | 0 | 0.00 | 617400 | 617400 | 617400 | 0 |
| 1709942280 | 617400 | 8 | 1.45 | 608800 | 633500 | 599000 | 30351 |
| 1709855880 | 608600 | 23 | 3.93 | 585900 | 616500 | 560600 | 31666 |
| 1709769480 | 585600 | 8 | 1.44 | 581500 | 593100 | 540700 | 32544 |
| 1709683080 | 577300 | -90 | -13.59 | 683500 | 684200 | 535300 | 34580 |
| 1709596680 | 668100 | 12 | 1.95 | 657200 | 673500 | 629300 | 32900 |
| 1709510280 | 655300 | -40 | -5.85 | 685000 | 731200 | 638000 | 29497 |
| 1709423880 | 696000 | 252 | 57.06 | 443450 | 702000 | 442550 | 33983 |
| 1709337480 | 443150 | 23 | 5.55 | 417950 | 451050 | 417800 | 31641 |
| 1709251080 | 419850 | -250 | -0.06 | 415200 | 454350 | 411950 | 34832 |
| 1709164680 | 420100 | 17 | 4.27 | 402800 | 437600 | 397700 | 44528 |
| 1709078280 | 402900 | 25 | 6.80 | 378000 | 432400 | 377000 | 42795 |
| 1708991880 | 377250 | 8 | 2.22 | 369300 | 381500 | 360050 | 22737 |
| 1708905480 | 369050 | -200 | -0.05 | 369450 | 373350 | 366950 | 14229 |
| 1708819080 | 369250 | -250 | -0.07 | 369000 | 375900 | 366150 | 18615 |
| 1708732680 | 369500 | 6 | 1.71 | 363000 | 373700 | 362950 | 16327 |
| 1708646280 | 363300 | -4 | -1.14 | 367150 | 368700 | 362500 | 13311 |
| 1708559880 | 367500 | -150 | -0.04 | 367100 | 373600 | 359100 | 17389 |
| 1708473480 | 367650 | -10 | -2.74 | 378650 | 378650 | 361050 | 21800 |
| 1708387080 | 378000 | 4 | 1.31 | 373200 | 379100 | 370050 | 20536 |
| 1708300680 | 373100 | 3 | 0.82 | 369700 | 374500 | 366000 | 15232 |
| 1708214280 | 370050 | -9 | -2.61 | 379700 | 379700 | 359250 | 20642 |
| 1708127880 | 379950 | 6 | 1.75 | 372750 | 380750 | 367450 | 32064 |
| 1708041480 | 373400 | -7 | -1.94 | 379850 | 383900 | 369050 | 36713 |
| 1707955080 | 380800 | 13 | 3.62 | 367100 | 394100 | 358950 | 30515 |
| 1707868680 | 367500 | -9 | -2.57 | 376700 | 386200 | 364550 | 27181 |
| 1707782280 | 377200 | 3 | 0.98 | 375900 | 389600 | 362000 | 46371 |
| 1707695880 | 373550 | 38 | 11.47 | 334650 | 382500 | 332900 | 39728 |
| 1707609480 | 335100 | -2 | -0.64 | 337700 | 340950 | 327500 | 12857 |
| 1707523080 | 337250 | 2 | 0.79 | 334650 | 345250 | 334300 | 24965 |
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
