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 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718744400 | 3768.5 | 25.21 | 0.67 | 3750.19 | 3779.31 | 3749.93 | 0 |
| 1718658000 | 3743.29 | -47.61 | -1.26 | 3787.52 | 3788.74 | 3742.72 | 0 |
| 1718398800 | 3790.9 | -8.89 | -0.23 | 3801.35 | 3811.94 | 3780.27 | 0 |
| 1718312400 | 3799.79 | 16.7 | 0.44 | 3780.95 | 3805.6 | 3773.64 | 0 |
| 1718226000 | 3783.09 | -5.29 | -0.14 | 3791.83 | 3817.35 | 3779.51 | 0 |
| 1718139600 | 3788.38 | -26.71 | -0.70 | 3804.48 | 3806.43 | 3780.2 | 0 |
| 1718053200 | 3815.09 | 9.03 | 0.24 | 3811.51 | 3822.98 | 3803.21 | 0 |
| 1717794000 | 3806.06 | -18.66 | -0.49 | 3824.54 | 3835.08 | 3798.78 | 0 |
| 1717707600 | 3824.72 | -14.84 | -0.39 | 3832.28 | 3839.02 | 3816.94 | 0 |
| 1717621200 | 3839.56 | -1.8 | -0.05 | 3844.96 | 3847.56 | 3829.23 | 0 |
| 1717534800 | 3841.36 | 21.95 | 0.57 | 3818.21 | 3846.07 | 3812.96 | 0 |
| 1717448400 | 3819.41 | -18.87 | -0.49 | 3845.28 | 3850.71 | 3813.53 | 0 |
| 1717189200 | 3838.28 | 64.62 | 1.71 | 3781.29 | 3839.41 | 3771.73 | 0 |
| 1717102800 | 3773.66 | 29.84 | 0.80 | 3742.79 | 3773.99 | 3739.49 | 0 |
| 1717016400 | 3743.82 | -30.04 | -0.80 | 3765.31 | 3773.78 | 3737.73 | 0 |
| 1716930000 | 3773.86 | -15.7 | -0.41 | 3791.59 | 3804.53 | 3771.29 | 0 |
| 1716584400 | 3789.56 | -21.72 | -0.57 | 3796.6 | 3799.45 | 3785.07 | 0 |
| 1716498000 | 3811.28 | -76.93 | -1.98 | 3865.47 | 3867.76 | 3811.2 | 0 |
| 1716411600 | 3888.21 | -25.38 | -0.65 | 3908.57 | 3920.17 | 3884 | 0 |
| 1716325200 | 3913.59 | 3.43 | 0.09 | 3900.07 | 3918.06 | 3892.22 | 0 |
| 1716238800 | 3910.16 | -4.42 | -0.11 | 3916.12 | 3921.13 | 3907.89 | 0 |
| 1715979600 | 3914.58 | -0.73 | -0.02 | 3912.61 | 3920.87 | 3905.32 | 0 |
| 1715893200 | 3915.31 | 18.41 | 0.47 | 3899.98 | 3923.22 | 3898.24 | 0 |
| 1715806800 | 3896.9 | 13 | 0.33 | 3880.66 | 3912.06 | 3879.23 | 0 |
| 1715720400 | 3883.9 | 5.68 | 0.15 | 3878.1 | 3889.49 | 3869 | 0 |
| 1715634000 | 3878.22 | -5.34 | -0.14 | 3881.24 | 3891.55 | 3870.15 | 0 |
| 1715374800 | 3883.56 | 10.87 | 0.28 | 3885 | 3900.51 | 3874.16 | 0 |
| 1715288400 | 3872.69 | 27.02 | 0.70 | 3849.57 | 3873.45 | 3848.59 | 0 |
| 1715202000 | 3845.67 | 22.17 | 0.58 | 3829.17 | 3849.88 | 3814.53 | 0 |
| 1715115600 | 3823.5 | 32.09 | 0.85 | 3798.94 | 3824.27 | 3795.61 | 0 |
| 1715029200 | 3791.41 | 8.26 | 0.22 | 3786.96 | 3797.42 | 3780.56 | 0 |
| 1714770000 | 3783.15 | 7.04 | 0.19 | 3777.94 | 3804.26 | 3764.3 | 0 |
| 1714683600 | 3776.11 | 31.17 | 0.83 | 3749.11 | 3782.72 | 3746.66 | 0 |
| 1714597200 | 3744.94 | 4.56 | 0.12 | 3745.58 | 3758.56 | 3725.88 | 0 |
| 1714510800 | 3740.38 | -32.84 | -0.87 | 3774.02 | 3777.09 | 3736.25 | 0 |
| 1714424400 | 3773.22 | 23.48 | 0.63 | 3754.7 | 3779.44 | 3749.58 | 0 |
| 1714165200 | 3749.74 | -5.9 | -0.16 | 3754.83 | 3768.62 | 3748.15 | 0 |
| 1714078800 | 3755.64 | -8.61 | -0.23 | 3757.64 | 3761.75 | 3722.48 | 0 |
| 1713992400 | 3764.25 | 6.97 | 0.19 | 3759.86 | 3766.68 | 3729.78 | 0 |
| 1713906000 | 3757.28 | 6.84 | 0.18 | 3740.21 | 3765.86 | 3738.33 | 0 |
| 1713819600 | 3750.44 | 28.97 | 0.78 | 3732.73 | 3757.42 | 3725.4 | 0 |
| 1713560400 | 3721.47 | 36.97 | 1.00 | 3677.05 | 3724.48 | 3673.69 | 0 |
| 1713474000 | 3684.5 | 33.88 | 0.93 | 3658.62 | 3688.43 | 3656.18 | 0 |
| 1713387600 | 3650.62 | 13.34 | 0.37 | 3635.72 | 3662.01 | 3634.48 | 0 |
| 1713301200 | 3637.28 | -56.52 | -1.53 | 3683.97 | 3684.82 | 3629.52 | 0 |
| 1713214800 | 3693.8 | -25.47 | -0.68 | 3712.37 | 3735.35 | 3683.01 | 0 |
| 1712955600 | 3719.27 | 7.07 | 0.19 | 3728.93 | 3755.51 | 3709.49 | 0 |
| 1712869200 | 3712.2 | -12.35 | -0.33 | 3723.82 | 3735.26 | 3699 | 0 |
| 1712782800 | 3724.55 | -36.52 | -0.97 | 3773.4 | 3784.26 | 3712.24 | 0 |
| 1712696400 | 3761.07 | 19.92 | 0.53 | 3741.94 | 3762.2 | 3739.33 | 0 |
| 1712610000 | 3741.15 | 2.01 | 0.05 | 3746.67 | 3758.76 | 3733.83 | 0 |
| 1712350800 | 3739.14 | -25.18 | -0.67 | 3752.26 | 3753 | 3723.87 | 0 |
| 1712264400 | 3764.32 | -15.01 | -0.40 | 3775.6 | 3789.34 | 3753.92 | 0 |
| 1712178000 | 3779.33 | -20.01 | -0.53 | 3798.32 | 3800.4 | 3777.26 | 0 |
| 1712091600 | 3799.34 | -14.27 | -0.37 | 3813.99 | 3820.35 | 3792.14 | 0 |
| 1712005200 | 3813.61 | -9.91 | -0.26 | 3823.75 | 3826.07 | 3804.59 | 0 |
| 1711659600 | 3823.52 | 22.69 | 0.60 | 3805.15 | 3827.91 | 3799.58 | 0 |
| 1711573200 | 3800.83 | 47.36 | 1.26 | 3752.66 | 3801.88 | 3745.32 | 0 |
| 1711486800 | 3753.47 | -17.1 | -0.45 | 3765.9 | 3767.47 | 3753.01 | 0 |
| 1711400400 | 3770.57 | 0 | 0.00 | 3769.25 | 3779.94 | 3761.17 | 0 |
| 1711141200 | 3770.57 | 4.55 | 0.12 | 3770.79 | 3785.48 | 3767.89 | 0 |
| 1711054800 | 3766.02 | 21.44 | 0.57 | 3745.97 | 3786.02 | 3745.42 | 0 |
| 1710968400 | 3744.58 | -4.19 | -0.11 | 3747.88 | 3765.03 | 3738.54 | 0 |
| 1710882000 | 3748.77 | 15.01 | 0.40 | 3731.53 | 3751.79 | 3729.37 | 0 |
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
