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 | 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 |
---|---|---|---|---|---|---|---|
1713457800 | 3826.58 | 32.01 | 0.84 | 3803.6 | 3834.34 | 3792.13 | 0 |
1713371400 | 3794.57 | -2.35 | -0.06 | 3786.96 | 3813.33 | 3786.32 | 0 |
1713285000 | 3796.92 | -56.82 | -1.47 | 3804.6 | 3813.43 | 3774.5 | 0 |
1713198600 | 3853.74 | 3.7 | 0.10 | 3853.82 | 3879.8 | 3846.11 | 0 |
1712939400 | 3850.04 | 13.19 | 0.34 | 3853.42 | 3899.28 | 3843.28 | 0 |
1712853000 | 3836.85 | 5.08 | 0.13 | 3829.54 | 3861.22 | 3819.6 | 0 |
1712766600 | 3831.77 | -13.65 | -0.35 | 3869.43 | 3881.08 | 3821.49 | 0 |
1712680200 | 3845.42 | -4.45 | -0.12 | 3843.71 | 3865.4 | 3841.48 | 0 |
1712593800 | 3849.87 | 15.54 | 0.41 | 3828.19 | 3854.96 | 3825.69 | 0 |
1712334600 | 3834.33 | -38.12 | -0.98 | 3831.15 | 3849.19 | 3824.13 | 0 |
1712248200 | 3872.45 | 16.35 | 0.42 | 3860.39 | 3887.91 | 3855.48 | 0 |
1712161800 | 3856.1 | 26.12 | 0.68 | 3837.84 | 3856.1 | 3821.06 | 0 |
1712075400 | 3829.98 | -15.65 | -0.41 | 3839.38 | 3867.21 | 3825.24 | 0 |
1711647000 | 3845.63 | 12.64 | 0.33 | 3840.13 | 3846.78 | 3821.49 | 0 |
1711560600 | 3832.99 | 25.52 | 0.67 | 3810.97 | 3835.65 | 3810.97 | 0 |
1711474200 | 3807.47 | -4.03 | -0.11 | 3803.16 | 3811.28 | 3783.53 | 0 |
1711387800 | 3811.5 | 7.77 | 0.20 | 3806.88 | 3817.79 | 3803.42 | 0 |
1711128600 | 3803.73 | 15.76 | 0.42 | 3769.86 | 3803.73 | 3768.46 | 0 |
1711042200 | 3787.97 | 102.56 | 2.78 | 3729.62 | 3787.97 | 3729.62 | 0 |
1710955800 | 3685.41 | 4.27 | 0.12 | 3670.85 | 3687.76 | 3667.59 | 0 |
1710869400 | 3681.14 | 7.95 | 0.22 | 3660.66 | 3682.25 | 3659.54 | 0 |
1710783000 | 3673.19 | -11.01 | -0.30 | 3690.02 | 3692.73 | 3666.82 | 0 |
1710523800 | 3684.2 | -7.65 | -0.21 | 3695.82 | 3718.83 | 3684.2 | 0 |
1710437400 | 3691.85 | -36.64 | -0.98 | 3729.58 | 3740.39 | 3688.87 | 0 |
1710351000 | 3728.49 | -21.45 | -0.57 | 3740.86 | 3750.71 | 3727.42 | 0 |
1710264600 | 3749.94 | 8.23 | 0.22 | 3739.2 | 3758.96 | 3723.19 | 0 |
1710178200 | 3741.71 | 7.72 | 0.21 | 3717.6 | 3747.45 | 3717.43 | 0 |
1709919000 | 3733.99 | 15.71 | 0.42 | 3723.41 | 3748.02 | 3713 | 0 |
1709832600 | 3718.28 | 23.25 | 0.63 | 3679.39 | 3725.51 | 3668.44 | 0 |
1709746200 | 3695.03 | 31.43 | 0.86 | 3662.41 | 3703.86 | 3661.39 | 0 |
1709659800 | 3663.6 | -8.65 | -0.24 | 3664.46 | 3670.01 | 3650 | 0 |
1709573400 | 3672.25 | -26.57 | -0.72 | 3692.45 | 3695.83 | 3657.11 | 0 |
1709314200 | 3698.82 | 37.4 | 1.02 | 3677.51 | 3705.76 | 3677.51 | 0 |
1709227800 | 3661.42 | -38.6 | -1.04 | 3673.17 | 3697.31 | 3660.35 | 0 |
1709141400 | 3700.02 | 3.37 | 0.09 | 3696.39 | 3712.18 | 3683.2 | 0 |
1709055000 | 3696.65 | 11.46 | 0.31 | 3681.49 | 3696.65 | 3674.78 | 0 |
1708968600 | 3685.19 | -22.29 | -0.60 | 3703.72 | 3710.26 | 3685.07 | 0 |
1708709400 | 3707.48 | 11.33 | 0.31 | 3704.4 | 3715 | 3690.76 | 0 |
1708623000 | 3696.15 | 18.8 | 0.51 | 3706.15 | 3713 | 3682.15 | 0 |
1708536600 | 3677.35 | 8.47 | 0.23 | 3670.58 | 3695.42 | 3670.22 | 0 |
1708450200 | 3668.88 | -16.14 | -0.44 | 3681.89 | 3691.75 | 3668.25 | 0 |
1708363800 | 3685.02 | -5.05 | -0.14 | 3685.56 | 3693.14 | 3673.64 | 0 |
1708104600 | 3690.07 | -4.31 | -0.12 | 3702.9 | 3708.81 | 3688.63 | 0 |
1708018200 | 3694.38 | 29.08 | 0.79 | 3678.33 | 3694.7 | 3672.09 | 0 |
1707931800 | 3665.3 | -10.22 | -0.28 | 3644.92 | 3678.15 | 3643.96 | 0 |
1707845400 | 3675.52 | -40.33 | -1.09 | 3711.52 | 3715.71 | 3666.64 | 0 |
1707759000 | 3715.85 | 39.26 | 1.07 | 3684.2 | 3718.48 | 3680.37 | 0 |
1707499800 | 3676.59 | 10.94 | 0.30 | 3664.87 | 3678.96 | 3656.18 | 0 |
1707413400 | 3665.65 | 39.7 | 1.09 | 3626.21 | 3680.26 | 3626.21 | 0 |
1707327000 | 3625.95 | 5.44 | 0.15 | 3628.81 | 3640.43 | 3614.27 | 0 |
1707240600 | 3620.51 | -5.11 | -0.14 | 3640.83 | 3642.38 | 3608.11 | 0 |
1707154200 | 3625.62 | 10.34 | 0.29 | 3628.15 | 3638.73 | 3609.83 | 0 |
1706895000 | 3615.28 | -8.02 | -0.22 | 3649.41 | 3667.72 | 3615.28 | 0 |
1706808600 | 3623.3 | -39.66 | -1.08 | 3644.99 | 3648.7 | 3611.74 | 0 |
1706722200 | 3662.96 | 19.03 | 0.52 | 3656.63 | 3669.71 | 3649.5 | 0 |
1706635800 | 3643.93 | -11.8 | -0.32 | 3671.72 | 3671.89 | 3642.92 | 0 |
1706549400 | 3655.73 | -16.3 | -0.44 | 3664.97 | 3664.97 | 3643.23 | 0 |
1706290200 | 3672.03 | 39.7 | 1.09 | 3650.26 | 3673.63 | 3634.55 | 0 |
1706203800 | 3632.33 | 1.28 | 0.04 | 3630.55 | 3637.33 | 3609.64 | 0 |
1706117400 | 3631.05 | 32.51 | 0.90 | 3629.92 | 3642.46 | 3621.71 | 0 |
1706031000 | 3598.54 | 5.67 | 0.16 | 3604.69 | 3609.22 | 3586.12 | 0 |
1705944600 | 3592.87 | 36.16 | 1.02 | 3596.9 | 3613.1 | 3572.51 | 0 |
1705685400 | 3556.71 | 3.87 | 0.11 | 3578.88 | 3587.88 | 3555.22 | 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