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 | 97.68 | 3.0446600005 | 3208.24 | 3391.94 | 3011.35 | 17611.7055586 | CX |
4 | 194.86 | 6.26346004256 | 3111.06 | 3739 | 2770 | 26470.5284343 | CX |
12 | 1278.26 | 63.0411410197 | 2027.66 | 3739 | 1983.8 | 20427.9364307 | CX |
26 | 1785.83 | 117.481859627 | 1520.09 | 3739 | 1440.15 | 19365.7892393 | CX |
52 | 1726.56 | 109.32023098 | 1579.36 | 3739 | 1412.04 | 19108.1187353 | CX |
156 | 1851.84 | 127.354753521 | 1454.08 | 4224.19 | 842.44 | 55725.2716184 | CX |
260 | 3182.18 | 2571.66639728 | 123.74 | 4224.19 | 78.62 | 73596.6821771 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711583400 | 3229.82 | -78.91 | -2.38 | 3311.2 | 3391.94 | 3193.51 | 21199 |
1711497000 | 3308.73 | -0.19 | -0.01 | 3303.98 | 3391.83 | 3269.4 | 12545 |
1711410600 | 3308.92 | 111.22 | 3.48 | 3186.9 | 3376 | 3162.6 | 27788 |
1711324200 | 3197.7 | 90.81 | 2.92 | 3084.87 | 3210.94 | 3055 | 7877 |
1711237800 | 3106.89 | 36.58 | 1.19 | 3086.19 | 3217.7 | 3029.13 | 8782 |
1711151400 | 3070.31 | -145.45 | -4.52 | 3219.67 | 3269.9 | 3011.35 | 19275 |
1711065000 | 3215.76 | -2.65 | -0.08 | 3208.24 | 3297.8 | 3139.38 | 25813 |
1710978600 | 3218.41 | 295.99 | 10.13 | 2920.7 | 3236.22 | 2813 | 48984 |
1710892200 | 2922.42 | -322.08 | -9.93 | 3244.09 | 3264.83 | 2896.63 | 35261 |
1710805800 | 3244.5 | -101.77 | -3.04 | 3338.52 | 3347.31 | 3177.85 | 12512 |
1710719400 | 3346.27 | 116.23 | 3.60 | 3243.1 | 3383.74 | 3121 | 26833 |
1710633000 | 3230.04 | -211.78 | -6.15 | 3439.56 | 3476.68 | 3182.3 | 21016 |
1710546600 | 3441.82 | -124.61 | -3.49 | 3573.35 | 3617.58 | 3235 | 51865 |
1710460200 | 3566.43 | -93.26 | -2.55 | 3659.24 | 3666.35 | 3397.3 | 19613 |
1710373800 | 3659.69 | 22.18 | 0.61 | 3637.21 | 3736.03 | 3597.49 | 18652 |
1710287400 | 3637.51 | -46.64 | -1.27 | 3709.94 | 3739 | 3510 | 23624 |
1710201000 | 3684.15 | 134.46 | 3.79 | 3546.11 | 3732.3 | 3416.6 | 65611 |
1710114600 | 3549.69 | -27.1 | -0.76 | 3571.51 | 3629.9 | 3470.02 | 15203 |
1710028200 | 3576.79 | 17.78 | 0.50 | 3556.1 | 3612.36 | 3545.2 | 11498 |
1709941800 | 3559.01 | 29.43 | 0.83 | 3542.74 | 3658.91 | 3475 | 32685 |
1709855400 | 3529.58 | 29.44 | 0.84 | 3505.67 | 3598.9 | 3426.05 | 17424 |
1709769000 | 3500.14 | 199.49 | 6.04 | 3280.71 | 3590.39 | 3227.9 | 42499 |
1709682600 | 3300.65 | -35.77 | -1.07 | 3331.38 | 3520 | 2770 | 74526 |
1709596200 | 3336.42 | 124.5 | 3.88 | 3214.85 | 3346.59 | 3157.3 | 28082 |
1709509800 | 3211.92 | 54.33 | 1.72 | 3151.92 | 3222.7 | 3101.92 | 9816 |
1709423400 | 3157.59 | -9.9 | -0.31 | 3164.35 | 3194.83 | 3132.4 | 8665 |
1709337000 | 3167.49 | 64.68 | 2.08 | 3087.3 | 3192.33 | 3076.03 | 18207 |
1709250600 | 3102.81 | -1.44 | -0.05 | 3111.06 | 3250 | 3045.01 | 35306 |
1709164200 | 3104.25 | 117.42 | 3.93 | 2991 | 3219.98 | 2920 | 34404 |
1709077800 | 2986.83 | 61.84 | 2.11 | 2915.47 | 3029.54 | 2905.22 | 31684 |
1708991400 | 2924.99 | 47.99 | 1.67 | 2873.85 | 2946.13 | 2797.6 | 18347 |
1708905000 | 2877 | 113.7 | 4.11 | 2765.12 | 2883.76 | 2755 | 13373 |
1708818600 | 2763.3 | 61.14 | 2.26 | 2702.71 | 2779.21 | 2685 | 7287 |
1708732200 | 2702.16 | -42.7 | -1.56 | 2749.89 | 2768.37 | 2685 | 12378 |
1708645800 | 2744.86 | -4.54 | -0.17 | 2735.76 | 2807.68 | 2684.16 | 23748 |
1708559400 | 2749.4 | -39.77 | -1.43 | 2785.89 | 2792.81 | 2655.02 | 19316 |
1708473000 | 2789.17 | 57.68 | 2.11 | 2731.28 | 2806.18 | 2663 | 20290 |
1708386600 | 2731.49 | 65.75 | 2.47 | 2670.94 | 2770 | 2648 | 15942 |
1708300200 | 2665.74 | 77.34 | 2.99 | 2586.63 | 2688.14 | 2567.3 | 9266 |
1708213800 | 2588.4 | -18.93 | -0.73 | 2600.22 | 2605.3 | 2520.63 | 10603 |
1708127400 | 2607.33 | -14.65 | -0.56 | 2622.66 | 2657.15 | 2547.74 | 20876 |
1708041000 | 2621.98 | 30.12 | 1.16 | 2588.75 | 2660.07 | 2572.27 | 27310 |
1707954600 | 2591.86 | 126.55 | 5.13 | 2464.31 | 2599.98 | 2446 | 23111 |
1707868200 | 2465.31 | 8.32 | 0.34 | 2465.83 | 2495.68 | 2408.36 | 24902 |
1707781800 | 2456.99 | 147.07 | 6.37 | 2312.03 | 2468.29 | 2291 | 15379 |
1707695400 | 2309.92 | 4.53 | 0.20 | 2302.14 | 2348.22 | 2297.28 | 9192 |
1707609000 | 2305.39 | 29.37 | 1.29 | 2279.45 | 2331.6 | 2256.29 | 14594 |
1707522600 | 2276.02 | 29.2 | 1.30 | 2245.66 | 2343.98 | 2243.99 | 19323 |
1707436200 | 2246.82 | -1.52 | -0.07 | 2248.76 | 2288.95 | 2234 | 18954 |
1707349800 | 2248.34 | 42.41 | 1.92 | 2208.21 | 2269.32 | 2186 | 13335 |
1707263400 | 2205.93 | 64.72 | 3.02 | 2140.2 | 2228 | 2138 | 16495 |
1707177000 | 2141.21 | 16.71 | 0.79 | 2126.18 | 2173.4 | 2105.5 | 8996 |
1707090600 | 2124.5 | -2.9 | -0.14 | 2129.52 | 2143.99 | 2101.86 | 6707 |
1707004200 | 2127.4 | -9.5 | -0.44 | 2135.6 | 2157.99 | 2124.7 | 4962 |
1706917800 | 2136.9 | 18.8 | 0.89 | 2116.24 | 2150.88 | 2111 | 10004 |
1706831400 | 2118.1 | 3.83 | 0.18 | 2117.1 | 2132.8 | 2071.78 | 13042 |
1706745000 | 2114.27 | -48.09 | -2.22 | 2165.82 | 2170.81 | 2092.74 | 16729 |
1706658600 | 2162.36 | 25.57 | 1.20 | 2135.57 | 2207.61 | 2119.3 | 15452 |
1706572200 | 2136.79 | 54.4 | 2.61 | 2078.71 | 2145.26 | 2067.24 | 13663 |
1706485800 | 2082.39 | -9.33 | -0.45 | 2090.69 | 2130.55 | 2065.46 | 8866 |
1706399400 | 2091.72 | 1.06 | 0.05 | 2089.96 | 2105.16 | 2075.18 | 6834 |
1706313000 | 2090.66 | 42.65 | 2.08 | 2044.5 | 2102.3 | 2029 | 16423 |
1706226600 | 2048.01 | -8.29 | -0.40 | 2052.87 | 2059.8 | 2004 | 14792 |
1706140200 | 2056.3 | -8.86 | -0.43 | 2064.82 | 2078.77 | 2017.93 | 17284 |
1706053800 | 2065.16 | -58.88 | -2.77 | 2126.64 | 2158.31 | 1993.24 | 28720 |
1705967400 | 2124.04 | -132.63 | -5.88 | 2256.6 | 2262.79 | 2115 | 19963 |
1705881000 | 2256.67 | -12.17 | -0.54 | 2270.7 | 2282 | 2251.62 | 4812 |
1705794600 | 2268.84 | -17.98 | -0.79 | 2282.91 | 2286.94 | 2252.4 | 6270 |
1705708200 | 2286.82 | 16.14 | 0.71 | 2268.95 | 2324.1 | 2215 | 11643 |
1705621800 | 2270.68 | -51.62 | -2.22 | 2323.76 | 2342.75 | 2232.37 | 15415 |
1705535400 | 2322.3 | -58.8 | -2.47 | 2378.96 | 2385.45 | 2303 | 14556 |
1705449000 | 2381.1 | 83.07 | 3.61 | 2296.21 | 2405.7 | 2291.2 | 16670 |
1705362600 | 2298.03 | 26 | 1.14 | 2261.65 | 2333.28 | 2257.62 | 16265 |
1705276200 | 2272.03 | -84.37 | -3.58 | 2355.05 | 2363.28 | 2257 | 13741 |
1705189800 | 2356.4 | 57.37 | 2.50 | 2319.22 | 2371.61 | 2284.41 | 12470 |
1705103400 | 2299.03 | -91.87 | -3.84 | 2384.18 | 2476.8 | 2245.05 | 35723 |
1705017000 | 2390.9 | 28.87 | 1.22 | 2354.1 | 2461 | 2339.1 | 44958 |
1704930600 | 2362.03 | 220.53 | 10.30 | 2149.03 | 2412 | 2141.7 | 42276 |
1704844200 | 2141.5 | 10.04 | 0.47 | 2130.8 | 2174.19 | 2039.92 | 22611 |
1704757800 | 2131.46 | 101.39 | 4.99 | 2032 | 2156.62 | 1983.8 | 40160 |
1704671400 | 2030.07 | -21.76 | -1.06 | 2050.68 | 2072.28 | 2020 | 10923 |
1704585000 | 2051.83 | -20.19 | -0.97 | 2075.46 | 2081.74 | 2029.4 | 7349 |
1704498600 | 2072.02 | -4.62 | -0.22 | 2078.25 | 2086.59 | 2017.6 | 21573 |
1704412200 | 2076.64 | 48.6 | 2.40 | 2027.66 | 2103.54 | 2015 | 23567 |
1704325800 | 2028.04 | -122.53 | -5.70 | 2157.65 | 2181.99 | 1925 | 33215 |
1704239400 | 2150.57 | 22.56 | 1.06 | 2131.8 | 2206.89 | 2128.2 | 30192 |
1704153000 | 2128.01 | 53.79 | 2.59 | 2075.34 | 2136.04 | 2057 | 10118 |
1704066600 | 2074.22 | -8.86 | -0.43 | 2085.2 | 2111.86 | 2047.1 | 10982 |
1703980200 | 2083.08 | -4.12 | -0.20 | 2086.78 | 2112.25 | 2052 | 9757 |
1703893800 | 2087.2 | -40.88 | -1.92 | 2123.41 | 2170 | 2048.6 | 23098 |
1703807400 | 2128.08 | -14.68 | -0.69 | 2146.9 | 2202.18 | 2113.7 | 21912 |
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