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 |
|---|---|---|---|---|---|---|---|
| 1714683600 | 3892.1 | 13.99 | 0.36 | 3877.38 | 3896.27 | 3868.6 | 0 |
| 1714597200 | 3878.11 | 4.21 | 0.11 | 3864.51 | 3888.32 | 3861.33 | 0 |
| 1714510800 | 3873.9 | -24.18 | -0.62 | 3901.86 | 3914.19 | 3873.9 | 0 |
| 1714424400 | 3898.08 | 13.8 | 0.36 | 3910.79 | 3913.54 | 3891.1 | 0 |
| 1714165200 | 3884.28 | 32.75 | 0.85 | 3876.3 | 3889.52 | 3875.05 | 0 |
| 1714078800 | 3851.53 | -21.76 | -0.56 | 3851.02 | 3861.63 | 3821.33 | 0 |
| 1713992400 | 3873.29 | 23.69 | 0.62 | 3888.72 | 3899.95 | 3869.97 | 0 |
| 1713906000 | 3849.6 | 54.1 | 1.43 | 3829.87 | 3852.11 | 3825.72 | 0 |
| 1713819600 | 3795.5 | 16.07 | 0.43 | 3786.66 | 3798.69 | 3778.45 | 0 |
| 1713560400 | 3779.43 | -44.21 | -1.16 | 3770.28 | 3790.26 | 3766.53 | 0 |
| 1713474000 | 3823.64 | -4.16 | -0.11 | 3843.82 | 3846.32 | 3816.23 | 0 |
| 1713387600 | 3827.8 | 3.3 | 0.09 | 3820.88 | 3843.07 | 3816.36 | 0 |
| 1713301200 | 3824.5 | -60.74 | -1.56 | 3829.99 | 3838.41 | 3814.64 | 0 |
| 1713214800 | 3885.24 | -20.39 | -0.52 | 3897.75 | 3911.56 | 3883.29 | 0 |
| 1712955600 | 3905.63 | -35.12 | -0.89 | 3940.68 | 3947.63 | 3903.97 | 0 |
| 1712869200 | 3940.75 | 2.21 | 0.06 | 3947.52 | 3960.98 | 3922.84 | 0 |
| 1712782800 | 3938.54 | -24.66 | -0.62 | 3980.37 | 3982.09 | 3924.76 | 0 |
| 1712696400 | 3963.2 | 15.72 | 0.40 | 3966.23 | 3981.02 | 3953.18 | 0 |
| 1712610000 | 3947.48 | 17.19 | 0.44 | 3937.51 | 3949.76 | 3932.62 | 0 |
| 1712350800 | 3930.29 | -32.67 | -0.82 | 3919.86 | 3932.49 | 3906.75 | 0 |
| 1712264400 | 3962.96 | 5.87 | 0.15 | 3965.26 | 3976.87 | 3960.4 | 0 |
| 1712178000 | 3957.09 | 6.29 | 0.16 | 3933.77 | 3959.35 | 3930.72 | 0 |
| 1712091600 | 3950.8 | -5.19 | -0.13 | 3975.1 | 3983.95 | 3948.59 | 0 |
| 1712005200 | 3955.99 | -12.26 | -0.31 | 3968.41 | 3969.06 | 3951.38 | 0 |
| 1711659600 | 3968.25 | -8 | -0.20 | 3968.56 | 3975.92 | 3963.93 | 0 |
| 1711573200 | 3976.25 | 4.91 | 0.12 | 3969.85 | 3980.07 | 3965.46 | 0 |
| 1711486800 | 3971.34 | 1.09 | 0.03 | 3977.55 | 3982.23 | 3968.71 | 0 |
| 1711400400 | 3970.25 | -5.28 | -0.13 | 3968.35 | 3976.4 | 3958.72 | 0 |
| 1711141200 | 3975.53 | -22.86 | -0.57 | 3984.05 | 3985.11 | 3964.47 | 0 |
| 1711054800 | 3998.39 | 34.78 | 0.88 | 4002.41 | 4014.22 | 3993.4 | 0 |
| 1710968400 | 3963.61 | 24.6 | 0.62 | 3943.67 | 3966.03 | 3933.31 | 0 |
| 1710882000 | 3939.01 | -11.96 | -0.30 | 3946.17 | 3946.72 | 3929.05 | 0 |
| 1710795600 | 3950.97 | 15.66 | 0.40 | 3954.1 | 3960.61 | 3949.37 | 0 |
| 1710536400 | 3935.31 | -53.71 | -1.35 | 3960.24 | 3965.37 | 3932.82 | 0 |
| 1710450000 | 3989.02 | -18.97 | -0.47 | 4005.86 | 4017.7 | 3981.35 | 0 |
| 1710363600 | 4007.99 | 7.73 | 0.19 | 3997.26 | 4013.76 | 3992.02 | 0 |
| 1710277200 | 4000.26 | 35.99 | 0.91 | 3980.36 | 4000.29 | 3964.79 | 0 |
| 1710190800 | 3964.27 | -28.96 | -0.73 | 3981.58 | 3983.01 | 3954.23 | 0 |
| 1709935200 | 3993.23 | 6.25 | 0.16 | 3999.47 | 4018.42 | 3991.6 | 0 |
| 1709848800 | 3986.98 | 55.66 | 1.42 | 3931.46 | 3988.05 | 3930.9 | 0 |
| 1709762400 | 3931.32 | 26.83 | 0.69 | 3915.88 | 3939.73 | 3914.07 | 0 |
| 1709676000 | 3904.49 | -22.66 | -0.58 | 3915.11 | 3920.38 | 3902.73 | 0 |
| 1709589600 | 3927.15 | 22.18 | 0.57 | 3930.6 | 3935.33 | 3921.47 | 0 |
| 1709330400 | 3904.97 | 45.43 | 1.18 | 3879.45 | 3907 | 3873.16 | 0 |
| 1709244000 | 3859.54 | -11.54 | -0.30 | 3876.52 | 3882 | 3857.5 | 0 |
| 1709157600 | 3871.08 | -31.25 | -0.80 | 3880.35 | 3883.22 | 3867.59 | 0 |
| 1709071200 | 3902.33 | 2.77 | 0.07 | 3908.63 | 3908.63 | 3893.06 | 0 |
| 1708984800 | 3899.56 | 0.84 | 0.02 | 3902.5 | 3908.09 | 3895.4 | 0 |
| 1708725600 | 3898.72 | 11.62 | 0.30 | 3893.83 | 3907.95 | 3889.41 | 0 |
| 1708639200 | 3887.1 | 42.65 | 1.11 | 3893.49 | 3893.49 | 3875.87 | 0 |
| 1708552800 | 3844.45 | -7.31 | -0.19 | 3843.31 | 3845.78 | 3835.16 | 0 |
| 1708466400 | 3851.76 | -7.99 | -0.21 | 3850.33 | 3867.98 | 3850 | 0 |
| 1708120800 | 3859.75 | 28.01 | 0.73 | 3845.79 | 3864.93 | 3842.78 | 0 |
| 1708034400 | 3831.74 | 57.44 | 1.52 | 3816.91 | 3831.89 | 3812.19 | 0 |
| 1707948000 | 3774.3 | 27.04 | 0.72 | 3751.31 | 3774.64 | 3747.26 | 0 |
| 1707861600 | 3747.26 | -42.1 | -1.11 | 3792.4 | 3793.44 | 3743.2 | 0 |
| 1707775200 | 3789.36 | -2.57 | -0.07 | 3792.73 | 3794.01 | 3779.46 | 0 |
| 1707516000 | 3791.93 | 8.88 | 0.23 | 3789.83 | 3797.47 | 3783.25 | 0 |
| 1707429600 | 3783.05 | -5.14 | -0.14 | 3789.22 | 3800.86 | 3776.28 | 0 |
| 1707343200 | 3788.19 | 5.55 | 0.15 | 3781.13 | 3797.12 | 3776.92 | 0 |
| 1707256800 | 3782.64 | 30.89 | 0.82 | 3774.03 | 3783.53 | 3755.74 | 0 |
| 1707170400 | 3751.75 | -4.68 | -0.12 | 3757.84 | 3762.87 | 3742.96 | 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
