We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1714521480 | 731 | -24.5 | -3.24 | 757 | 760.5 | 722.3 | 1125924 |
| 1714435080 | 755.5 | -7.5 | -0.98 | 763.1 | 773.2 | 727.1 | 1595541 |
| 1714348680 | 763 | -9.6 | -1.24 | 771.3 | 777.1 | 760.8 | 1053707 |
| 1714262280 | 772.6 | 10.6 | 1.39 | 762.1 | 787 | 731.4 | 2704986 |
| 1714175880 | 762 | -7 | -0.91 | 786.3 | 787 | 750 | 1228622 |
| 1714089480 | 769 | -11 | -1.41 | 787.3 | 794.4 | 748.8 | 2059453 |
| 1714003080 | 780 | -24.3 | -3.02 | 804.5 | 822 | 778.5 | 2155985 |
| 1713916680 | 804.3 | -11.6 | -1.42 | 817.2 | 817.2 | 795.2 | 1721630 |
| 1713830280 | 815.9 | 15.4 | 1.92 | 807 | 818.9 | 795 | 1588213 |
| 1713743880 | 800.5 | -5.2 | -0.65 | 801.1 | 812.2 | 793.4 | 1990910 |
| 1713657480 | 805.7 | 31.7 | 4.10 | 768.3 | 806.8 | 757.8 | 2600216 |
| 1713571080 | 774 | -4 | -0.51 | 779.7 | 779.7 | 725.3 | 3766084 |
| 1713484680 | 778 | 15.8 | 2.07 | 784.7 | 821.1 | 722 | 6473890 |
| 1713398280 | 762.2 | 2.2 | 0.29 | 810.6 | 836.9 | 737.6 | 8223985 |
| 1713311880 | 760 | 1.2 | 0.16 | 762.2 | 782 | 720 | 1902023 |
| 1713225480 | 758.8 | -25 | -3.19 | 781.7 | 815 | 750 | 3247623 |
| 1713139080 | 783.8 | 36.5 | 4.88 | 753 | 784.7 | 722 | 2824418 |
| 1713052680 | 747.3 | -113 | -13.13 | 860.9 | 863 | 701.1 | 2882197 |
| 1712966280 | 860.3 | -86 | -9.09 | 944.2 | 946.6 | 845 | 3285090 |
| 1712879880 | 946.3 | 48.3 | 5.38 | 897.7 | 951 | 896.7 | 6770402 |
| 1712793480 | 898 | -5 | -0.55 | 902.6 | 914.8 | 872 | 1833465 |
| 1712707080 | 903 | -34.6 | -3.69 | 934.4 | 937.7 | 901.3 | 2572839 |
| 1712620680 | 937.6 | 18.2 | 1.98 | 922.5 | 938.8 | 891 | 2780279 |
| 1712534280 | 919.4 | 1.8 | 0.20 | 918.9 | 929.7 | 914.3 | 1211210 |
| 1712447880 | 917.6 | 5.3 | 0.58 | 911.8 | 930.6 | 906.8 | 1850659 |
| 1712361480 | 912.3 | -37.3 | -3.93 | 944.6 | 963.2 | 892 | 3253781 |
| 1712275080 | 949.6 | 68.9 | 7.82 | 905.6 | 949.9 | 873.2 | 3300859 |
| 1712188680 | 880.7 | -1.2 | -0.14 | 881.9 | 900.1 | 854.3 | 1764193 |
| 1712102280 | 881.9 | -45.3 | -4.89 | 925 | 925.2 | 862.7 | 2338411 |
| 1712015880 | 927.2 | -52.3 | -5.34 | 978.3 | 979.1 | 907.4 | 3069285 |
| 1711929480 | 979.5 | -25.5 | -2.54 | 994.7 | 1004 | 961.8 | 3267689 |
| 1711843080 | 1005 | 15.1 | 1.53 | 987.2 | 1057 | 962.6 | 7082761 |
| 1711756680 | 989.9 | 43.7 | 4.62 | 949 | 1050 | 946.1 | 8837517 |
| 1711670280 | 946.2 | -7.5 | -0.79 | 953 | 957.9 | 920 | 4159836 |
| 1711583880 | 953.7 | -32.1 | -3.26 | 967 | 1024 | 920 | 7592550 |
| 1711497480 | 985.8 | 67.8 | 7.39 | 914.5 | 1103 | 906.2 | 7865953 |
| 1711411080 | 918 | 17.1 | 1.90 | 917.9 | 920.5 | 886.5 | 5459011 |
| 1711324680 | 900.9 | -0.3 | -0.03 | 902 | 904.1 | 880 | 3767354 |
| 1711238280 | 901.2 | -29.1 | -3.13 | 915 | 919.8 | 892.4 | 5267154 |
| 1711151880 | 930.3 | -75.7 | -7.52 | 1047 | 1050 | 908 | 9437090 |
| 1711065480 | 1006 | 142.2 | 16.46 | 861.8 | 1168 | 849 | 13703697 |
| 1710979080 | 863.8 | 75.8 | 9.62 | 788.5 | 893.2 | 784.9 | 7010913 |
| 1710892680 | 788 | -62.6 | -7.36 | 850.1 | 858 | 781.6 | 3773656 |
| 1710806280 | 850.6 | -34.8 | -3.93 | 891.2 | 903.1 | 848.5 | 3422433 |
| 1710719880 | 885.4 | 11.9 | 1.36 | 874.6 | 887.4 | 804.2 | 7212480 |
| 1710633480 | 873.5 | -70.8 | -7.50 | 939 | 1052 | 847.2 | 7726774 |
| 1710547080 | 944.3 | -59.7 | -5.95 | 1004 | 1007 | 891.3 | 4663798 |
| 1710460680 | 1004 | -32 | -3.09 | 1020 | 1042 | 939.9 | 4977948 |
| 1710374280 | 1036 | 2 | 0.19 | 1010 | 1085 | 994 | 6443425 |
| 1710287880 | 1034 | 72 | 7.48 | 956.5 | 1039 | 921.5 | 7023401 |
| 1710201480 | 962 | 31.7 | 3.41 | 927.1 | 971.2 | 895.4 | 7292885 |
| 1710115080 | 930.3 | 19.3 | 2.12 | 929.7 | 947 | 911.9 | 3807573 |
| 1710028680 | 911 | 0 | 0.00 | 911 | 911 | 911 | 0 |
| 1709942280 | 911 | -2.1 | -0.23 | 908.7 | 915 | 866.4 | 3890018 |
| 1709855880 | 913.1 | 21.6 | 2.42 | 890.8 | 913.1 | 869.2 | 4315790 |
| 1709769480 | 891.5 | 22.2 | 2.55 | 871.1 | 899.8 | 821.8 | 4900138 |
| 1709683080 | 869.3 | -58.2 | -6.27 | 910.1 | 937 | 840.9 | 7033020 |
| 1709596680 | 927.5 | 21.7 | 2.40 | 899.8 | 927.5 | 885.7 | 5645866 |
| 1709510280 | 905.8 | 14 | 1.57 | 883 | 930 | 838.3 | 6688563 |
| 1709423880 | 891.8 | 21.8 | 2.51 | 863.5 | 892.7 | 846.1 | 4712940 |
| 1709337480 | 870 | 49.7 | 6.06 | 819.4 | 870.1 | 817.1 | 4496571 |
| 1709251080 | 820.3 | 36.8 | 4.70 | 783.6 | 823 | 770 | 5596852 |
| 1709164680 | 783.5 | 22.1 | 2.90 | 761.3 | 787.8 | 753.3 | 2918271 |
| 1709078280 | 761.4 | 2.2 | 0.29 | 758.9 | 769.8 | 750.3 | 1711997 |
| 1708991880 | 759.2 | 1.2 | 0.16 | 752.5 | 763.1 | 732.5 | 1837379 |
| 1708905480 | 758 | -18.7 | -2.41 | 832.1 | 832.3 | 750.1 | 2731742 |
| 1708819080 | 776.7 | 6.7 | 0.87 | 768.5 | 780.1 | 757.8 | 1779476 |
| 1708732680 | 770 | -21.3 | -2.69 | 790.7 | 791.3 | 764.7 | 1871649 |
| 1708646280 | 791.3 | -11 | -1.37 | 800 | 808.2 | 777.3 | 2555979 |
| 1708559880 | 802.3 | 21.8 | 2.79 | 776.5 | 814.5 | 761.2 | 5003789 |
| 1708473480 | 780.5 | 22.5 | 2.97 | 757.9 | 784.3 | 743.6 | 3527205 |
| 1708387080 | 758 | 24.7 | 3.37 | 733.3 | 777.9 | 732 | 2789897 |
| 1708300680 | 733.3 | 5.8 | 0.80 | 728.8 | 740.1 | 722 | 1143915 |
| 1708214280 | 727.5 | -0.5 | -0.07 | 727.4 | 739.9 | 705 | 1741656 |
| 1708127880 | 728 | 10.5 | 1.46 | 718.2 | 733 | 712.3 | 1510297 |
| 1708041480 | 717.5 | 8.6 | 1.21 | 708.1 | 725.3 | 705.5 | 2238244 |
| 1707955080 | 708.9 | 3.9 | 0.55 | 704 | 710 | 699 | 1148901 |
| 1707868680 | 705 | -8 | -1.12 | 711.9 | 715.5 | 695.3 | 1037039 |
| 1707782280 | 713 | 0 | 0.00 | 713.4 | 723.6 | 703.2 | 2145972 |
| 1707695880 | 713 | 19.8 | 2.86 | 693.9 | 741.1 | 690.1 | 2501102 |
| 1707609480 | 693.2 | -2.8 | -0.40 | 696.7 | 698 | 686.1 | 365312 |
| 1707523080 | 696 | 5.9 | 0.85 | 690.1 | 699.6 | 685.9 | 706317 |
| 1707436680 | 690.1 | 10.1 | 1.49 | 677.2 | 690.8 | 676.1 | 501238 |
| 1707350280 | 680 | -6 | -0.87 | 684.2 | 684.2 | 670 | 382053 |
| 1707263880 | 686 | 2.8 | 0.41 | 683.2 | 694.7 | 675.6 | 636314 |
| 1707177480 | 683.2 | 0.7 | 0.10 | 682.5 | 696.4 | 679.5 | 702500 |
| 1707091080 | 682.5 | -1.5 | -0.22 | 684.3 | 701.1 | 678 | 288447 |
| 1707004680 | 684 | -0.3 | -0.04 | 682.3 | 685.2 | 681.3 | 250866 |
| 1706918280 | 684.3 | -0.7 | -0.10 | 681.4 | 685.2 | 673.7 | 236413 |
| 1706831880 | 685 | -0.2 | -0.03 | 685.3 | 699.8 | 673.1 | 524204 |
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
