We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 92.73 | 2.58387204637 | 3588.8 | 3733.08 | 3588.8 | 32360 | 3683.14566703 | CS |
| 4 | -57.54 | -1.5388853378 | 3739.07 | 3787.99 | 3543 | 27402 | 3658.8539938 | CS |
| 12 | -48.47 | -1.29946380697 | 3730 | 3856 | 3543 | 28754 | 3709.51845074 | CS |
| 26 | 856.56 | 30.3210299578 | 2824.97 | 3856 | 2665.01 | 29097 | 3446.78218663 | CS |
| 52 | 1031.59 | 38.9288059352 | 2649.94 | 3856 | 2499.99 | 27946 | 3102.84947598 | CS |
| 156 | 1806.54 | 96.349313863 | 1874.99 | 3856 | 1679.98 | 30969 | 2400.66585987 | CS |
| 260 | 2502.56 | 212.266639524 | 1178.97 | 3856 | 1076.34 | 36890 | 1908.05791769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 3681.53 | 19.86 | 0.54 | 3699.85 | 3700 | 3664.52 | 16336 |
| 1713562800 | 3661.67 | -38.51 | -1.04 | 3698.97 | 3725 | 3652.83 | 28811 |
| 1713476400 | 3700.18 | -11.28 | -0.30 | 3685.54 | 3716.02 | 3649.43 | 41978 |
| 1713390000 | 3711.46 | 61.75 | 1.69 | 3656.57 | 3733.08 | 3656.57 | 39301 |
| 1713303600 | 3649.71 | 59.71 | 1.66 | 3588.8 | 3674.32 | 3588.8 | 35373 |
| 1713217200 | 3590 | 8.3 | 0.23 | 3560.11 | 3651.85 | 3560.11 | 22540 |
| 1712958000 | 3581.7 | -110.63 | -3.00 | 3724.98 | 3724.98 | 3579.79 | 21600 |
| 1712871600 | 3692.33 | 62.34 | 1.72 | 3659.98 | 3708.73 | 3614.1 | 33839 |
| 1712785200 | 3629.99 | -34.46 | -0.94 | 3600.22 | 3659.35 | 3600.22 | 21379 |
| 1712698800 | 3664.45 | 26.47 | 0.73 | 3676.41 | 3676.41 | 3588.27 | 15945 |
| 1712612400 | 3637.98 | -3.47 | -0.10 | 3641.46 | 3659.44 | 3600.83 | 15828 |
| 1712353200 | 3641.45 | 93.09 | 2.62 | 3578.98 | 3669.28 | 3578.98 | 20296 |
| 1712266800 | 3548.36 | -40.89 | -1.14 | 3639.88 | 3639.88 | 3543 | 16976 |
| 1712180400 | 3589.25 | -2.39 | -0.07 | 3600.94 | 3624.38 | 3579.48 | 17114 |
| 1712094000 | 3591.64 | -73.33 | -2.00 | 3664.97 | 3664.97 | 3576.49 | 58146 |
| 1712007600 | 3664.97 | -35.03 | -0.95 | 3724.55 | 3724.55 | 3664.97 | 15229 |
| 1711662000 | 3700 | -30.29 | -0.81 | 3730.3 | 3743.9 | 3686.97 | 44100 |
| 1711575600 | 3730.29 | -12.77 | -0.34 | 3787.98 | 3787.99 | 3726.41 | 21027 |
| 1711489200 | 3743.06 | 1.18 | 0.03 | 3739.07 | 3782.21 | 3737.25 | 34822 |
| 1711402800 | 3741.88 | -10.97 | -0.29 | 3730.38 | 3770 | 3727.06 | 22782 |
| 1711143600 | 3752.85 | -45.11 | -1.19 | 3784.19 | 3804.99 | 3737.37 | 18672 |
| 1711057200 | 3797.96 | 28.95 | 0.77 | 3750.04 | 3852.93 | 3750.04 | 32850 |
| 1710970800 | 3769.01 | 35.35 | 0.95 | 3745.99 | 3769.9 | 3721.5 | 15897 |
| 1710884400 | 3733.66 | 49.28 | 1.34 | 3709.41 | 3760.14 | 3699 | 20113 |
| 1710798000 | 3684.38 | -66.43 | -1.77 | 3730.07 | 3738.41 | 3657.91 | 41802 |
| 1710538800 | 3750.81 | 0.08 | 0.00 | 3740.82 | 3783.36 | 3732.09 | 123274 |
| 1710452400 | 3750.73 | -21.46 | -0.57 | 3784.39 | 3784.39 | 3731.9 | 30294 |
| 1710366000 | 3772.19 | -4.91 | -0.13 | 3757.85 | 3780.11 | 3738.11 | 21490 |
| 1710279600 | 3777.1 | -17.89 | -0.47 | 3810.03 | 3810.03 | 3759.81 | 31446 |
| 1710193200 | 3794.99 | 1.15 | 0.03 | 3750.11 | 3806.42 | 3750.11 | 23581 |
| 1709937600 | 3793.84 | -54.65 | -1.42 | 3792.03 | 3810.51 | 3775.08 | 14328 |
| 1709851200 | 3848.49 | 164.61 | 4.47 | 3759.99 | 3850 | 3740 | 22844 |
| 1709764800 | 3683.88 | -19.11 | -0.52 | 3749.99 | 3766.65 | 3664.17 | 39860 |
| 1709678400 | 3702.99 | -89.44 | -2.36 | 3792.54 | 3792.54 | 3689.01 | 23130 |
| 1709592000 | 3792.43 | -60.58 | -1.57 | 3815.02 | 3847.76 | 3787 | 19520 |
| 1709332800 | 3853.01 | 74.62 | 1.97 | 3761.06 | 3856 | 3761.06 | 23936 |
| 1709246400 | 3778.39 | 5.32 | 0.14 | 3796.49 | 3796.49 | 3767.1 | 55320 |
| 1709160000 | 3773.07 | 16.02 | 0.43 | 3789.95 | 3789.95 | 3728.2 | 13621 |
| 1709073600 | 3757.05 | 2.93 | 0.08 | 3710.04 | 3765.4 | 3710.04 | 18506 |
| 1708987200 | 3754.12 | 4.12 | 0.11 | 3749.99 | 3774.93 | 3745.56 | 12851 |
| 1708728000 | 3750 | 42.5 | 1.15 | 3670 | 3750.19 | 3670 | 30149 |
| 1708641600 | 3707.5 | 44.02 | 1.20 | 3676.04 | 3732.32 | 3676.04 | 20408 |
| 1708555200 | 3663.48 | -59.45 | -1.60 | 3604.42 | 3676.22 | 3604.42 | 25967 |
| 1708468800 | 3722.93 | 12.1 | 0.33 | 3630 | 3739.6 | 3630 | 49335 |
| 1708123200 | 3710.83 | 3.05 | 0.08 | 3683.5 | 3762.25 | 3683.5 | 24502 |
| 1708036800 | 3707.78 | -11.62 | -0.31 | 3709.34 | 3725.55 | 3651.05 | 34516 |
| 1707950400 | 3719.4 | 116.65 | 3.24 | 3644.93 | 3724.15 | 3619.38 | 20018 |
| 1707864000 | 3602.75 | -58.14 | -1.59 | 3562.41 | 3625.27 | 3562.41 | 41976 |
| 1707777600 | 3660.89 | -71.19 | -1.91 | 3708.63 | 3741 | 3645.89 | 21023 |
| 1707518400 | 3732.08 | 56.75 | 1.54 | 3709.37 | 3737.64 | 3690 | 19437 |
| 1707432000 | 3675.33 | 15.34 | 0.42 | 3713.01 | 3713.01 | 3645.91 | 16676 |
| 1707345600 | 3659.99 | 28.36 | 0.78 | 3689.88 | 3700 | 3627.94 | 20963 |
| 1707259200 | 3631.63 | -15.36 | -0.42 | 3699.48 | 3699.48 | 3613.51 | 27666 |
| 1707172800 | 3646.99 | -143.02 | -3.77 | 3789.97 | 3789.98 | 3574.62 | 42575 |
| 1706913600 | 3790.01 | 43.15 | 1.15 | 3689 | 3791.72 | 3689 | 21089 |
| 1706827200 | 3746.86 | 31 | 0.83 | 3769.98 | 3769.98 | 3647.76 | 29848 |
| 1706740800 | 3715.86 | -84.13 | -2.21 | 3799.97 | 3800.45 | 3715.66 | 46505 |
| 1706654400 | 3799.99 | 39.98 | 1.06 | 3730 | 3805.88 | 3730 | 20544 |
| 1706568000 | 3760.01 | 65.03 | 1.76 | 3695 | 3769.67 | 3694.95 | 16988 |
| 1706308800 | 3694.98 | 33.12 | 0.90 | 3679.89 | 3701.96 | 3672.51 | 13780 |
| 1706222400 | 3661.86 | 4.71 | 0.13 | 3663.04 | 3671.84 | 3621.15 | 21185 |
| 1706136000 | 3657.15 | -1.53 | -0.04 | 3689.79 | 3701.7 | 3657.14 | 18919 |
| 1706049600 | 3658.68 | 37.28 | 1.03 | 3628.65 | 3658.68 | 3600 | 24869 |
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
