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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 5716.93 | 151.96 | 2.73 | 5579.76 | 5731.28 | 5579.74 | 0 |
| 1714078800 | 5564.97 | -82.37 | -1.46 | 5631.61 | 5634.13 | 5447.5 | 0 |
| 1713992400 | 5647.34 | 30.12 | 0.54 | 5647.66 | 5704.63 | 5617.56 | 0 |
| 1713906000 | 5617.22 | 101.28 | 1.84 | 5531.22 | 5626.11 | 5529.9399 | 0 |
| 1713819600 | 5515.9399 | 49.54 | 0.91 | 5463.02 | 5548.92 | 5451.51 | 0 |
| 1713560400 | 5466.4 | -174.4 | -3.09 | 5607.21 | 5610.65 | 5445.96 | 0 |
| 1713474000 | 5640.8 | -23.18 | -0.41 | 5667.05 | 5701.66 | 5627.34 | 0 |
| 1713387600 | 5663.9799 | -79.42 | -1.38 | 5737.2 | 5768.93 | 5652.78 | 0 |
| 1713301200 | 5743.4 | -3.83 | -0.07 | 5727.81 | 5776.05 | 5723.34 | 0 |
| 1713214800 | 5747.2299 | -108.85 | -1.86 | 5846.88 | 5895.16 | 5739.02 | 0 |
| 1712955600 | 5856.08 | -95.21 | -1.60 | 5950.7299 | 5951.47 | 5840.16 | 0 |
| 1712869200 | 5951.29 | 102.13 | 1.75 | 5851.92 | 5957.21 | 5846.56 | 0 |
| 1712782800 | 5849.16 | -31.66 | -0.54 | 5888.68 | 5889.1899 | 5818.7299 | 0 |
| 1712696400 | 5880.82 | 22.84 | 0.39 | 5871.25 | 5913.99 | 5812.31 | 0 |
| 1712610000 | 5857.9799 | -7.39 | -0.13 | 5865.31 | 5891.42 | 5838.8 | 0 |
| 1712350800 | 5865.37 | 72.08 | 1.24 | 5785.91 | 5889.51 | 5783.95 | 0 |
| 1712264400 | 5793.29 | -88.52 | -1.50 | 5884.93 | 5948.45 | 5793.11 | 0 |
| 1712178000 | 5881.81 | 16.94 | 0.29 | 5860.67 | 5901.52 | 5835.07 | 0 |
| 1712091600 | 5864.87 | -14.4 | -0.24 | 5901.95 | 5904.06 | 5813.67 | 0 |
| 1712005200 | 5879.27 | 36.51 | 0.62 | 5845.25 | 5914.29 | 5844.14 | 0 |
| 1711659600 | 5842.76 | -11.29 | -0.19 | 5853.46 | 5859.39 | 5826.92 | 0 |
| 1711573200 | 5854.05 | 0.1 | 0.00 | 5853.25 | 5888.16 | 5811.78 | 0 |
| 1711486800 | 5853.95 | -27.41 | -0.47 | 5890.1 | 5922.38 | 5853.68 | 0 |
| 1711400400 | 5881.36 | -27.3 | -0.46 | 5905.12 | 5907 | 5840.6 | 0 |
| 1711141200 | 5908.66 | 20.57 | 0.35 | 5884.89 | 5925.45 | 5875.2299 | 0 |
| 1711054800 | 5888.09 | 38.24 | 0.65 | 5871.04 | 5946.46 | 5869.01 | 0 |
| 1710968400 | 5849.85 | 73.94 | 1.28 | 5784.4799 | 5853.28 | 5770.8 | 0 |
| 1710882000 | 5775.91 | 6.81 | 0.12 | 5765.99 | 5780.4 | 5687.64 | 0 |
| 1710795600 | 5769.1 | 75.85 | 1.33 | 5703.79 | 5834.05 | 5703.39 | 0 |
| 1710536400 | 5693.25 | -98.93 | -1.71 | 5768.45 | 5769.72 | 5682.43 | 0 |
| 1710450000 | 5792.18 | -21.07 | -0.36 | 5813.4399 | 5847.35 | 5761.15 | 0 |
| 1710363600 | 5813.25 | -49.93 | -0.85 | 5867.55 | 5870.75 | 5783.79 | 0 |
| 1710277200 | 5863.18 | 147.13 | 2.57 | 5724.8 | 5864.14 | 5721.49 | 0 |
| 1710190800 | 5716.05 | -62.35 | -1.08 | 5771.53 | 5772.2299 | 5678.89 | 0 |
| 1709935200 | 5778.4 | -95.27 | -1.62 | 5886.9399 | 5968.4799 | 5762.25 | 0 |
| 1709848800 | 5873.67 | 131.99 | 2.30 | 5747.15 | 5880.51 | 5746.82 | 0 |
| 1709762400 | 5741.68 | 63.66 | 1.12 | 5683.65 | 5777.74 | 5683.3 | 0 |
| 1709676000 | 5678.02 | -94.48 | -1.64 | 5768.05 | 5769.68 | 5643.26 | 0 |
| 1709589600 | 5772.5 | 36.96 | 0.64 | 5759.39 | 5815.1 | 5747.63 | 0 |
| 1709330400 | 5735.54 | 112.46 | 2.00 | 5627.96 | 5744.1 | 5625.6 | 0 |
| 1709244000 | 5623.08 | 67.92 | 1.22 | 5554.74 | 5635.34 | 5550.97 | 0 |
| 1709157600 | 5555.16 | -46.05 | -0.82 | 5595.78 | 5595.87 | 5541.9 | 0 |
| 1709071200 | 5601.21 | 9.38 | 0.17 | 5593.55 | 5606.39 | 5563.29 | 0 |
| 1708984800 | 5591.83 | -13.72 | -0.24 | 5605.13 | 5640.39 | 5591.03 | 0 |
| 1708725600 | 5605.55 | -10.16 | -0.18 | 5615.62 | 5679.4799 | 5584.4799 | 0 |
| 1708639200 | 5615.71 | 240.57 | 4.48 | 5399.13 | 5624.15 | 5393.83 | 0 |
| 1708552800 | 5375.14 | -27.75 | -0.51 | 5400.17 | 5401.68 | 5328.82 | 0 |
| 1708466400 | 5402.89 | -73.67 | -1.35 | 5467.14 | 5468.95 | 5354.43 | 0 |
| 1708120800 | 5476.56 | -48.44 | -0.88 | 5522.63 | 5546.1899 | 5470.64 | 0 |
| 1708034400 | 5525 | 4.77 | 0.09 | 5542.77 | 5547.67 | 5497.67 | 0 |
| 1707948000 | 5520.2299 | 74.65 | 1.37 | 5446.34 | 5522.61 | 5444.96 | 0 |
| 1707861600 | 5445.58 | -73.83 | -1.34 | 5520.84 | 5521.04 | 5397.07 | 0 |
| 1707775200 | 5519.41 | -27.69 | -0.50 | 5545.9399 | 5587.72 | 5507.32 | 0 |
| 1707516000 | 5547.1 | 76.02 | 1.39 | 5472.71 | 5551.96 | 5472.55 | 0 |
| 1707429600 | 5471.08 | 5.49 | 0.10 | 5464.7 | 5486.64 | 5455.34 | 0 |
| 1707343200 | 5465.59 | 80.41 | 1.49 | 5387.57 | 5466.12 | 5387.05 | 0 |
| 1707256800 | 5385.18 | -25.67 | -0.47 | 5421.37 | 5445.88 | 5353.51 | 0 |
| 1707170400 | 5410.85 | 24.89 | 0.46 | 5389.37 | 5429.15 | 5362.04 | 0 |
| 1706911200 | 5385.96 | 158.75 | 3.04 | 5241.4 | 5406.4799 | 5234.5 | 0 |
| 1706824800 | 5227.21 | 63.12 | 1.22 | 5167.43 | 5236.34 | 5167.25 | 0 |
| 1706738400 | 5164.09 | -133.5 | -2.52 | 5284.15 | 5284.64 | 5160.67 | 0 |
| 1706652000 | 5297.59 | -39.28 | -0.74 | 5333.89 | 5343.7 | 5286.9799 | 0 |
| 1706565600 | 5336.87 | 57.63 | 1.09 | 5284.1899 | 5341.17 | 5283.4399 | 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
