We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 4165.09 | 45.09 | 1.09 | 4151.93 | 4172.45 | 4147.01 | 0 |
| 1714078800 | 4120 | 4.25 | 0.10 | 4120.36 | 4135.82 | 4076.24 | 0 |
| 1713992400 | 4115.75 | -9.51 | -0.23 | 4130.83 | 4156.02 | 4114.32 | 0 |
| 1713906000 | 4125.26 | 74.93 | 1.85 | 4103.1 | 4130.31 | 4098.45 | 0 |
| 1713819600 | 4050.33 | 10.46 | 0.26 | 4045.05 | 4058.78 | 4029.71 | 0 |
| 1713560400 | 4039.87 | 1.31 | 0.03 | 4020.45 | 4053.07 | 4013.55 | 0 |
| 1713474000 | 4038.56 | 7.32 | 0.18 | 4064.52 | 4072.46 | 4019.78 | 0 |
| 1713387600 | 4031.24 | -14.43 | -0.36 | 4034.05 | 4073.15 | 4025.88 | 0 |
| 1713301200 | 4045.67 | -48.48 | -1.18 | 4044.98 | 4065.36 | 4026.37 | 0 |
| 1713214800 | 4094.15 | 8.81 | 0.22 | 4095.1 | 4124.18 | 4084.1 | 0 |
| 1712955600 | 4085.34 | -23.02 | -0.56 | 4129.78 | 4142.78 | 4071.08 | 0 |
| 1712869200 | 4108.36 | 5.36 | 0.13 | 4118.29 | 4141.91 | 4083.06 | 0 |
| 1712782800 | 4103 | -28.86 | -0.70 | 4151.35 | 4154.85 | 4071.58 | 0 |
| 1712696400 | 4131.86 | -20.89 | -0.50 | 4148.05 | 4166.76 | 4121.78 | 0 |
| 1712610000 | 4152.75 | 16.3 | 0.39 | 4140.3 | 4158.65 | 4129.61 | 0 |
| 1712350800 | 4136.45 | -41.51 | -0.99 | 4123.07 | 4137.56 | 4102.13 | 0 |
| 1712264400 | 4177.96 | 9.93 | 0.24 | 4174.1899 | 4193.74 | 4164.4799 | 0 |
| 1712178000 | 4168.03 | 30.78 | 0.74 | 4135.7 | 4169.58 | 4129.79 | 0 |
| 1712091600 | 4137.25 | -70.32 | -1.67 | 4186.39 | 4203.53 | 4135.4799 | 0 |
| 1712005200 | 4207.57 | 0 | 0.00 | 4207.57 | 4207.57 | 4207.57 | 0 |
| 1711659600 | 4207.57 | 0.49 | 0.01 | 4200.72 | 4212.47 | 4197.64 | 0 |
| 1711573200 | 4207.08 | 2.2 | 0.05 | 4204.55 | 4220.47 | 4195.25 | 0 |
| 1711486800 | 4204.88 | -3.12 | -0.07 | 4206.38 | 4220.03 | 4195.53 | 0 |
| 1711400400 | 4208 | 10.99 | 0.26 | 4200.58 | 4215.78 | 4182.79 | 0 |
| 1711141200 | 4197.01 | -30.25 | -0.72 | 4214.52 | 4215.4 | 4180.4799 | 0 |
| 1711054800 | 4227.26 | 39.47 | 0.94 | 4208.64 | 4240.56 | 4206.57 | 0 |
| 1710968400 | 4187.79 | -0.7 | -0.02 | 4185.41 | 4198.58 | 4178.15 | 0 |
| 1710882000 | 4188.49 | -12.24 | -0.29 | 4191.81 | 4193.4799 | 4172.2299 | 0 |
| 1710795600 | 4200.7299 | -5.75 | -0.14 | 4208.37 | 4221.55 | 4199.76 | 0 |
| 1710536400 | 4206.4799 | -55.95 | -1.31 | 4257.32 | 4268.54 | 4206.4399 | 0 |
| 1710450000 | 4262.43 | -24.41 | -0.57 | 4281.18 | 4304.3 | 4251.21 | 0 |
| 1710363600 | 4286.84 | 6.75 | 0.16 | 4282.57 | 4304.67 | 4267.38 | 0 |
| 1710277200 | 4280.09 | 35.22 | 0.83 | 4247.26 | 4284.82 | 4225.56 | 0 |
| 1710190800 | 4244.87 | -34.59 | -0.81 | 4280.51 | 4280.74 | 4229.99 | 0 |
| 1709935200 | 4279.46 | -16.24 | -0.38 | 4289.84 | 4311.17 | 4278.4399 | 0 |
| 1709848800 | 4295.7 | 88.65 | 2.11 | 4193.3 | 4296.78 | 4190.71 | 0 |
| 1709762400 | 4207.05 | 32.37 | 0.78 | 4180.26 | 4208.58 | 4171.62 | 0 |
| 1709676000 | 4174.68 | -26.6 | -0.63 | 4198.9799 | 4202.54 | 4171.72 | 0 |
| 1709589600 | 4201.28 | 37.54 | 0.90 | 4191.08 | 4201.66 | 4182.08 | 0 |
| 1709330400 | 4163.74 | 47.96 | 1.17 | 4130.17 | 4166.91 | 4116.32 | 0 |
| 1709244000 | 4115.78 | -29.27 | -0.71 | 4153.02 | 4154.45 | 4115.61 | 0 |
| 1709157600 | 4145.05 | -36.82 | -0.88 | 4158.17 | 4163.4399 | 4138.03 | 0 |
| 1709071200 | 4181.87 | -5.35 | -0.13 | 4190.9399 | 4191.64 | 4158.27 | 0 |
| 1708984800 | 4187.22 | 0.67 | 0.02 | 4189.86 | 4202.16 | 4177.6 | 0 |
| 1708725600 | 4186.55 | 28.33 | 0.68 | 4170.41 | 4197.1899 | 4165.32 | 0 |
| 1708639200 | 4158.22 | 38.45 | 0.93 | 4167.97 | 4168.9 | 4142.6 | 0 |
| 1708552800 | 4119.77 | -17.79 | -0.43 | 4118.68 | 4121.42 | 4103.29 | 0 |
| 1708466400 | 4137.56 | 16.22 | 0.39 | 4129.89 | 4156.89 | 4129.18 | 0 |
| 1708120800 | 4121.34 | 41.6 | 1.02 | 4095.24 | 4123.7 | 4094.05 | 0 |
| 1708034400 | 4079.74 | 36.37 | 0.90 | 4069.88 | 4089.94 | 4061.18 | 0 |
| 1707948000 | 4043.37 | 33.85 | 0.84 | 4016.13 | 4043.74 | 4007.52 | 0 |
| 1707861600 | 4009.52 | -60.59 | -1.49 | 4052.66 | 4055.15 | 3986.12 | 0 |
| 1707775200 | 4070.11 | 1.08 | 0.03 | 4076.51 | 4078.54 | 4052.26 | 0 |
| 1707516000 | 4069.03 | 7.94 | 0.20 | 4073.56 | 4082.14 | 4058.08 | 0 |
| 1707429600 | 4061.09 | -21.66 | -0.53 | 4083.89 | 4101.22 | 4050.63 | 0 |
| 1707343200 | 4082.75 | 10.98 | 0.27 | 4075.32 | 4099.15 | 4064.51 | 0 |
| 1707256800 | 4071.77 | 31.42 | 0.78 | 4069 | 4073.01 | 4037.28 | 0 |
| 1707170400 | 4040.35 | 7.39 | 0.18 | 4036.56 | 4053.41 | 4024.33 | 0 |
| 1706911200 | 4032.96 | -32.03 | -0.79 | 4082.76 | 4102.64 | 4031.76 | 0 |
| 1706824800 | 4064.99 | 8.98 | 0.22 | 4035.15 | 4065.7 | 4029.73 | 0 |
| 1706738400 | 4056.01 | 4.4 | 0.11 | 4045.5 | 4091.95 | 4025.15 | 0 |
| 1706652000 | 4051.61 | 12.81 | 0.32 | 4061.51 | 4066.55 | 4040.51 | 0 |
| 1706565600 | 4038.8 | 9.84 | 0.24 | 4031.08 | 4042.65 | 4028.47 | 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
