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 |
|---|---|---|---|---|---|---|---|
| 1714510800 | 2605.79 | -56.91 | -2.14 | 2658.52 | 2663.03 | 2605.61 | 201794390 |
| 1714424400 | 2662.7 | 7.56 | 0.28 | 2675.84 | 2682.53 | 2645.62 | 162478189 |
| 1714165200 | 2655.14 | 45.98 | 1.76 | 2632.05 | 2665.08 | 2624.03 | 148235717 |
| 1714078800 | 2609.16 | -17.79 | -0.68 | 2563.9899 | 2612.27 | 2552.58 | 170264212 |
| 1713992400 | 2626.95 | -28.87 | -1.09 | 2653.06 | 2653.06 | 2615.89 | 164304514 |
| 1713906000 | 2655.82 | 27.19 | 1.03 | 2640.43 | 2660.65 | 2624.69 | 158994273 |
| 1713819600 | 2628.63 | 22.39 | 0.86 | 2625.67 | 2642.75 | 2601.21 | 152340156 |
| 1713560400 | 2606.2399 | -43.63 | -1.65 | 2635.9699 | 2637.96 | 2592.56 | 180471205 |
| 1713474000 | 2649.87 | -16.4 | -0.62 | 2673.83 | 2685.4899 | 2643.21 | 144138890 |
| 1713387600 | 2666.27 | -17.34 | -0.65 | 2700.11 | 2701.01 | 2652.01 | 138453637 |
| 1713301200 | 2683.61 | -3.57 | -0.13 | 2683.67 | 2698.94 | 2677.87 | 159463658 |
| 1713214800 | 2687.18 | -38.63 | -1.42 | 2747.7 | 2752.41 | 2685.98 | 168725795 |
| 1712955600 | 2725.81 | -37.48 | -1.36 | 2746.92 | 2751.67 | 2715.54 | 153597742 |
| 1712869200 | 2763.29 | 20.6 | 0.75 | 2752.82 | 2770.83 | 2732.03 | 167965228 |
| 1712782800 | 2742.69 | -10.81 | -0.39 | 2717.63 | 2746.87 | 2711.35 | 155921357 |
| 1712696400 | 2753.5 | 3.87 | 0.14 | 2767.79 | 2769.42 | 2734.88 | 140187204 |
| 1712610000 | 2749.63 | -0.45 | -0.02 | 2762.36 | 2765.7 | 2748.73 | 143712847 |
| 1712350800 | 2750.08 | 47.02 | 1.74 | 2722.61 | 2760.83 | 2720.81 | 156027592 |
| 1712264400 | 2703.06 | -31.78 | -1.16 | 2755.13 | 2761.32 | 2702.77 | 169029329 |
| 1712178000 | 2734.84 | 3.71 | 0.14 | 2723.4699 | 2743.35 | 2720.04 | 150188224 |
| 1712091600 | 2731.13 | -20.14 | -0.73 | 2733.13 | 2733.13 | 2718.61 | 153236704 |
| 1712005200 | 2751.27 | -14.74 | -0.53 | 2765.66 | 2780.61 | 2745.03 | 146766874 |
| 1711659600 | 2766.01 | 1.61 | 0.06 | 2768.36 | 2775.15 | 2757.6 | 166018384 |
| 1711573200 | 2764.4 | 18.97 | 0.69 | 2762.11 | 2764.8 | 2747.76 | 167581836 |
| 1711486800 | 2745.43 | -11.02 | -0.40 | 2756.5 | 2763.55 | 2744.46 | 160826372 |
| 1711400400 | 2756.45 | -7.45 | -0.27 | 2756.3 | 2774.02 | 2751.7 | 164945123 |
| 1711141200 | 2763.9 | -6 | -0.22 | 2766.12 | 2770.61 | 2759.71 | 147124155 |
| 1711054800 | 2769.9 | 15.24 | 0.55 | 2772.61 | 2788.75 | 2769.8 | 188805739 |
| 1710968400 | 2754.66 | 32.26 | 1.18 | 2722.79 | 2755.21 | 2716.52 | 159179578 |
| 1710882000 | 2722.4 | 23.67 | 0.88 | 2700.75 | 2724.4699 | 2695.61 | 153541938 |
| 1710795600 | 2698.73 | 5.23 | 0.19 | 2709.8 | 2716.78 | 2696.83 | 162753189 |
| 1710536400 | 2693.5 | -36.78 | -1.35 | 2720.63 | 2724.58 | 2689.67 | 350768883 |
| 1710450000 | 2730.28 | 7.61 | 0.28 | 2736.09 | 2737.28 | 2716.85 | 192117922 |
| 1710363600 | 2722.67 | 13.79 | 0.51 | 2710.13 | 2731.84 | 2707.95 | 186367630 |
| 1710277200 | 2708.88 | 41.57 | 1.56 | 2679.46 | 2715.87 | 2672.41 | 175653180 |
| 1710190800 | 2667.31 | -27.54 | -1.02 | 2685.44 | 2685.7 | 2656.23 | 169361927 |
| 1709935200 | 2694.85 | -35.36 | -1.30 | 2713.62 | 2730.57 | 2686.93 | 198856238 |
| 1709848800 | 2730.21 | 29.82 | 1.10 | 2718.09 | 2741.64 | 2709.61 | 197979674 |
| 1709762400 | 2700.39 | 3.05 | 0.11 | 2712.71 | 2720 | 2694.26 | 163051079 |
| 1709676000 | 2697.34 | -21.38 | -0.79 | 2714.61 | 2719 | 2687.23 | 200396979 |
| 1709589600 | 2718.7199 | -5.8 | -0.21 | 2720.8 | 2740.52 | 2718.27 | 172195084 |
| 1709330400 | 2724.52 | 23.67 | 0.88 | 2699 | 2728.28 | 2693.98 | 165264365 |
| 1709244000 | 2700.85 | 24.17 | 0.90 | 2682.64 | 2705.33 | 2677.14 | 241597911 |
| 1709157600 | 2676.68 | 2.67 | 0.10 | 2664.95 | 2684.98 | 2664.95 | 170233584 |
| 1709071200 | 2674.01 | 13.06 | 0.49 | 2663.82 | 2677.6 | 2662.01 | 181696561 |
| 1708984800 | 2660.95 | 5.35 | 0.20 | 2664.17 | 2669.11 | 2655.48 | 185527839 |
| 1708725600 | 2655.6 | 9.51 | 0.36 | 2648.28 | 2662.55 | 2645.18 | 228594309 |
| 1708639200 | 2646.09 | 61.99 | 2.40 | 2623.53 | 2648.95 | 2616.77 | 183252214 |
| 1708552800 | 2584.1 | 8.51 | 0.33 | 2585.43 | 2592.19 | 2567.51 | 150960913 |
| 1708466400 | 2575.59 | -15.08 | -0.58 | 2579.7399 | 2595.32 | 2562.93 | 172375854 |
| 1708120800 | 2590.67 | -2.75 | -0.11 | 2584.12 | 2606.01 | 2568.55 | 159254605 |
| 1708034400 | 2593.42 | 4.65 | 0.18 | 2591.07 | 2597.59 | 2569.78 | 141449087 |
| 1707948000 | 2588.77 | 28.53 | 1.11 | 2570.42 | 2590.33 | 2557.96 | 139939648 |
| 1707861600 | 2560.2399 | -44.4 | -1.70 | 2559.96 | 2577.04 | 2544.28 | 173209826 |
| 1707775200 | 2604.64 | -5.27 | -0.20 | 2613.2399 | 2619.93 | 2599.55 | 152639144 |
| 1707516000 | 2609.91 | 32.95 | 1.28 | 2587.5 | 2615.81 | 2581.55 | 151318737 |
| 1707429600 | 2576.96 | -2.35 | -0.09 | 2574.83 | 2592.31 | 2570.82 | 138728418 |
| 1707343200 | 2579.31 | 22.82 | 0.89 | 2565.94 | 2584.56 | 2563.7 | 149275481 |
| 1707256800 | 2556.4899 | -3.85 | -0.15 | 2556.38 | 2563.75 | 2541.51 | 137800096 |
| 1707170400 | 2560.34 | -18.28 | -0.71 | 2559 | 2562.58 | 2535.7399 | 157796535 |
| 1706911200 | 2578.62 | 84.02 | 3.37 | 2549.13 | 2588.55 | 2534.12 | 220154566 |
| 1706824800 | 2494.6 | 54.62 | 2.24 | 2447.23 | 2496.26 | 2447.23 | 178212833 |
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
