We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 3968.31 | -20.12 | -0.50 | 3991.4 | 3991.4 | 3965.94 | 0 |
| 1718728200 | 3988.43 | 31.16 | 0.79 | 3960.71 | 3989.85 | 3959.54 | 0 |
| 1718641800 | 3957.27 | 21.59 | 0.55 | 3937.34 | 3973.99 | 3931.03 | 0 |
| 1718382600 | 3935.68 | -72.11 | -1.80 | 4009.89 | 4009.89 | 3920.74 | 0 |
| 1718296200 | 4007.79 | -71.03 | -1.74 | 4078.5 | 4080.07 | 4002.92 | 0 |
| 1718209800 | 4078.82 | 59.04 | 1.47 | 4020.4 | 4082.01 | 4020.4 | 0 |
| 1718123400 | 4019.78 | -68.73 | -1.68 | 4062.68 | 4075.65 | 4001.19 | 0 |
| 1718037000 | 4088.51 | 0 | 0.00 | 4088.51 | 4088.51 | 4088.51 | 0 |
| 1717777800 | 4088.51 | -15.77 | -0.38 | 4103.4 | 4107.74 | 4065.34 | 0 |
| 1717691400 | 4104.28 | 20.55 | 0.50 | 4085.19 | 4117.2 | 4085.19 | 0 |
| 1717605000 | 4083.73 | 42.11 | 1.04 | 4042.34 | 4097.9399 | 4042.34 | 0 |
| 1717518600 | 4041.62 | -17.31 | -0.43 | 4057.68 | 4064.97 | 4028.45 | 0 |
| 1717432200 | 4058.93 | 12.33 | 0.30 | 4052.06 | 4086.43 | 4052.06 | 0 |
| 1717173000 | 4046.6 | 3.03 | 0.07 | 4044.54 | 4050.95 | 4033.23 | 0 |
| 1717086600 | 4043.57 | 3.91 | 0.10 | 4036.74 | 4047.43 | 4023.17 | 0 |
| 1717000200 | 4039.66 | -43.39 | -1.06 | 4082.49 | 4082.49 | 4032.5 | 0 |
| 1716913800 | 4083.05 | -31.12 | -0.76 | 4114.11 | 4124.78 | 4076.44 | 0 |
| 1716827400 | 4114.17 | 12.35 | 0.30 | 4102.36 | 4114.17 | 4094.59 | 0 |
| 1716568200 | 4101.82 | -6.12 | -0.15 | 4104.32 | 4104.61 | 4072.13 | 0 |
| 1716481800 | 4107.9399 | 12.02 | 0.29 | 4096.6899 | 4123.06 | 4096.6899 | 0 |
| 1716395400 | 4095.92 | -2.64 | -0.06 | 4099.3 | 4099.53 | 4084.88 | 0 |
| 1716309000 | 4098.56 | -8.4 | -0.20 | 4113.37 | 4113.37 | 4077.9 | 0 |
| 1716222600 | 4106.96 | 14.44 | 0.35 | 4099.56 | 4113.84 | 4098.1 | 0 |
| 1715963400 | 4092.52 | -5.08 | -0.12 | 4092.9 | 4096.07 | 4073.84 | 0 |
| 1715877000 | 4097.6 | -26.51 | -0.64 | 4128.01 | 4129.4799 | 4092.68 | 0 |
| 1715790600 | 4124.11 | 19.12 | 0.47 | 4102.64 | 4126.2 | 4102.64 | 0 |
| 1715704200 | 4104.99 | 0 | 0.00 | 4104.99 | 4104.99 | 4104.99 | 0 |
| 1715617800 | 4104.99 | 3.92 | 0.10 | 4101.47 | 4106.9799 | 4095.6 | 0 |
| 1715358600 | 4101.07 | 21.23 | 0.52 | 4081.15 | 4111.16 | 4081.15 | 0 |
| 1715272200 | 4079.84 | 29.56 | 0.73 | 4049.9 | 4080.66 | 4045.8 | 0 |
| 1715185800 | 4050.28 | 28.21 | 0.70 | 4023.63 | 4056.84 | 4023.63 | 0 |
| 1715099400 | 4022.07 | 51.35 | 1.29 | 3972.9 | 4023.68 | 3972.9 | 0 |
| 1715013000 | 3970.72 | 23.92 | 0.61 | 3949.67 | 3983.72 | 3948.66 | 0 |
| 1714753800 | 3946.8 | 14.12 | 0.36 | 3935.37 | 3967.22 | 3934.07 | 0 |
| 1714667400 | 3932.68 | -17.34 | -0.44 | 3952.99 | 3952.99 | 3922.8 | 0 |
| 1714494600 | 3950.02 | -18.7 | -0.47 | 3971.35 | 3981.02 | 3945.34 | 0 |
| 1714408200 | 3968.72 | -8.71 | -0.22 | 3981.74 | 3993.76 | 3968.72 | 0 |
| 1714149000 | 3977.43 | 43.62 | 1.11 | 3938.36 | 3987.35 | 3938.36 | 0 |
| 1714062600 | 3933.81 | -13.36 | -0.34 | 3957.84 | 3958.85 | 3907 | 0 |
| 1713976200 | 3947.17 | -9.52 | -0.24 | 3957.33 | 3975.32 | 3942.8 | 0 |
| 1713889800 | 3956.69 | 53.14 | 1.36 | 3907.88 | 3959.49 | 3907.88 | 0 |
| 1713803400 | 3903.55 | 25.03 | 0.65 | 3880.53 | 3909.73 | 3880.53 | 0 |
| 1713544200 | 3878.52 | -5.43 | -0.14 | 3873.08 | 3882.92 | 3851.46 | 0 |
| 1713457800 | 3883.95 | 27.18 | 0.70 | 3857.4 | 3889.29 | 3857.4 | 0 |
| 1713371400 | 3856.77 | 6.38 | 0.17 | 3848.75 | 3889.01 | 3847.03 | 0 |
| 1713285000 | 3850.39 | -45.14 | -1.16 | 3891.88 | 3891.88 | 3836.67 | 0 |
| 1713198600 | 3895.53 | 10.27 | 0.26 | 3885.1 | 3929.63 | 3885.1 | 0 |
| 1712939400 | 3885.26 | 2.87 | 0.07 | 3890.13 | 3931.79 | 3872.04 | 0 |
| 1712853000 | 3882.39 | -17.5 | -0.45 | 3902.16 | 3910.98 | 3859.01 | 0 |
| 1712766600 | 3899.89 | 5.18 | 0.13 | 3897.82 | 3927.16 | 3866.32 | 0 |
| 1712680200 | 3894.71 | -34.07 | -0.87 | 3928.03 | 3928.03 | 3885.79 | 0 |
| 1712593800 | 3928.78 | 19.67 | 0.50 | 3908.38 | 3934.55 | 3902.77 | 0 |
| 1712334600 | 3909.11 | -29.11 | -0.74 | 3932.79 | 3932.79 | 3880.7 | 0 |
| 1712248200 | 3938.22 | -6.88 | -0.17 | 3946.38 | 3953.41 | 3936.28 | 0 |
| 1712161800 | 3945.1 | 18.8 | 0.48 | 3927.78 | 3948.16 | 3927.78 | 0 |
| 1712075400 | 3926.3 | -40.12 | -1.01 | 3965.71 | 3995.89 | 3926.05 | 0 |
| 1711647000 | 3966.42 | -1.18 | -0.03 | 3969.25 | 3980.97 | 3966.26 | 0 |
| 1711560600 | 3967.6 | 9.4 | 0.24 | 3959.22 | 3979.17 | 3957.8 | 0 |
| 1711474200 | 3958.2 | 10.35 | 0.26 | 3946.63 | 3966.77 | 3941.39 | 0 |
| 1711387800 | 3947.85 | -0.09 | -0.00 | 3947.72 | 3955.3 | 3929.59 | 0 |
| 1711128600 | 3947.94 | -7.33 | -0.19 | 3954.22 | 3954.22 | 3925.27 | 0 |
| 1711042200 | 3955.27 | 49.69 | 1.27 | 3907.45 | 3957.39 | 3907.45 | 0 |
| 1710955800 | 3905.58 | -2.51 | -0.06 | 3909.78 | 3920.73 | 3898.31 | 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
