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 | 4546.18 | 18.44 | 0.41 | 4515.46 | 4566.15 | 4514.91 | 27310872 |
| 1714078800 | 4527.74 | -143.88 | -3.08 | 4480.87 | 4544.88 | 4447.84 | 35779359 |
| 1713992400 | 4671.62 | 23.79 | 0.51 | 4649.17 | 4711.6 | 4625.5 | 29751109 |
| 1713906000 | 4647.83 | 36.34 | 0.79 | 4628.45 | 4689.17 | 4625.91 | 26171878 |
| 1713819600 | 4611.49 | 22.93 | 0.50 | 4602.2 | 4654.33 | 4557.85 | 35190273 |
| 1713560400 | 4588.56 | -36.75 | -0.79 | 4626.1 | 4649.6 | 4562.68 | 21576123 |
| 1713474000 | 4625.31 | -4.18 | -0.09 | 4654.92 | 4682.82 | 4604.42 | 15102937 |
| 1713387600 | 4629.49 | -17.92 | -0.39 | 4648.35 | 4679.83 | 4582.56 | 18139074 |
| 1713301200 | 4647.41 | -29.5 | -0.63 | 4666.63 | 4675.64 | 4611.56 | 20115155 |
| 1713214800 | 4676.91 | -26.31 | -0.56 | 4718.29 | 4798.21 | 4661.58 | 16875045 |
| 1712955600 | 4703.22 | -94.42 | -1.97 | 4791.95 | 4793.96 | 4684.26 | 20816188 |
| 1712869200 | 4797.64 | 0.93 | 0.02 | 4797.21 | 4810.22 | 4747.4399 | 18629070 |
| 1712782800 | 4796.71 | -2.88 | -0.06 | 4763.55 | 4807.62 | 4715.93 | 21046715 |
| 1712696400 | 4799.59 | -19.48 | -0.40 | 4820.7 | 4851.62 | 4742.68 | 17429169 |
| 1712610000 | 4819.07 | -36.85 | -0.76 | 4856.96 | 4880.08 | 4814.35 | 15334834 |
| 1712350800 | 4855.92 | 88.51 | 1.86 | 4769.71 | 4867 | 4769.71 | 14344450 |
| 1712264400 | 4767.41 | -31.63 | -0.66 | 4820.21 | 4870.74 | 4754.83 | 17798521 |
| 1712178000 | 4799.04 | 62.6 | 1.32 | 4728.56 | 4801.08 | 4714.6 | 19968851 |
| 1712091600 | 4736.4399 | 1.46 | 0.03 | 4716.9399 | 4746.6899 | 4708.99 | 21043991 |
| 1712005200 | 4734.9799 | -45.59 | -0.95 | 4781.1 | 4791.56 | 4729.9399 | 16763229 |
| 1711659600 | 4780.57 | 13.58 | 0.28 | 4765.53 | 4788.13 | 4760.16 | 18143145 |
| 1711573200 | 4766.99 | 96.68 | 2.07 | 4692.16 | 4768.08 | 4686.78 | 16168990 |
| 1711486800 | 4670.31 | 8.25 | 0.18 | 4664.07 | 4691.64 | 4658.77 | 14330806 |
| 1711400400 | 4662.06 | -22.08 | -0.47 | 4682.14 | 4693.53 | 4656.17 | 18154060 |
| 1711141200 | 4684.14 | -39.18 | -0.83 | 4723.4799 | 4737.88 | 4682.92 | 19326532 |
| 1711054800 | 4723.32 | 83.1 | 1.79 | 4649.2299 | 4729.24 | 4644.97 | 29926928 |
| 1710968400 | 4640.22 | 36.29 | 0.79 | 4589.25 | 4652.4399 | 4575.18 | 31918191 |
| 1710882000 | 4603.93 | 27.78 | 0.61 | 4575.1899 | 4605.34 | 4563.22 | 24404399 |
| 1710795600 | 4576.15 | 60.96 | 1.35 | 4526.86 | 4587.62 | 4525 | 22902364 |
| 1710536400 | 4515.1899 | 66.39 | 1.49 | 4452.35 | 4521.05 | 4447.47 | 42282001 |
| 1710450000 | 4448.8 | -12.18 | -0.27 | 4484.6 | 4490.25 | 4415.06 | 27202352 |
| 1710363600 | 4460.9799 | 51.89 | 1.18 | 4411.26 | 4469.99 | 4411.26 | 26074277 |
| 1710277200 | 4409.09 | 10.28 | 0.23 | 4400.07 | 4432.65 | 4379.18 | 27187086 |
| 1710190800 | 4398.81 | -18.61 | -0.42 | 4419.57 | 4419.57 | 4352.12 | 32926039 |
| 1709935200 | 4417.42 | -2.67 | -0.06 | 4428.56 | 4453.04 | 4407.9 | 30262204 |
| 1709848800 | 4420.09 | 29.79 | 0.68 | 4389.6 | 4467.46 | 4389.6 | 35127383 |
| 1709762400 | 4390.3 | 24.71 | 0.57 | 4384.59 | 4408.08 | 4369.59 | 25930470 |
| 1709676000 | 4365.59 | -15.69 | -0.36 | 4381.05 | 4412.75 | 4351.75 | 27716067 |
| 1709589600 | 4381.28 | -3.58 | -0.08 | 4387.4799 | 4407.2 | 4378.92 | 32494804 |
| 1709330400 | 4384.86 | 39.48 | 0.91 | 4349.67 | 4390.51 | 4340.76 | 24302146 |
| 1709244000 | 4345.38 | 21.35 | 0.49 | 4328.15 | 4355.04 | 4319.4799 | 38839305 |
| 1709157600 | 4324.03 | 29.76 | 0.69 | 4293.78 | 4340.88 | 4289.86 | 18900306 |
| 1709071200 | 4294.27 | 2.67 | 0.06 | 4291.75 | 4307.78 | 4262.27 | 19803679 |
| 1708984800 | 4291.6 | 10.95 | 0.26 | 4278.3 | 4310.63 | 4257.39 | 17669754 |
| 1708725600 | 4280.65 | 39.92 | 0.94 | 4247.65 | 4289.75 | 4245.08 | 19912747 |
| 1708639200 | 4240.7299 | 37.19 | 0.88 | 4226.54 | 4248.2 | 4211.34 | 17889643 |
| 1708552800 | 4203.54 | 29.4 | 0.70 | 4169.83 | 4206.21 | 4164.03 | 17957152 |
| 1708466400 | 4174.14 | -62.92 | -1.48 | 4200.25 | 4209.84 | 4157.92 | 24567369 |
| 1708120800 | 4237.06 | -25.74 | -0.60 | 4260.89 | 4290.88 | 4232.65 | 24107852 |
| 1708034400 | 4262.8 | -8.37 | -0.20 | 4268.57 | 4268.57 | 4220.43 | 34338846 |
| 1707948000 | 4271.17 | 65.25 | 1.55 | 4227.87 | 4278.63 | 4226.76 | 37972891 |
| 1707861600 | 4205.92 | -96.22 | -2.24 | 4290.9399 | 4290.9399 | 4177.1899 | 31022391 |
| 1707775200 | 4302.14 | 59.37 | 1.40 | 4252.47 | 4318.31 | 4251.62 | 23079571 |
| 1707516000 | 4242.77 | -35.58 | -0.83 | 4274.42 | 4276 | 4227.63 | 25147767 |
| 1707429600 | 4278.35 | -0.86 | -0.02 | 4280.83 | 4296.63 | 4263.93 | 26760912 |
| 1707343200 | 4279.21 | -1.82 | -0.04 | 4288.41 | 4318.64 | 4275.18 | 28742991 |
| 1707256800 | 4281.03 | 33.95 | 0.80 | 4258.2299 | 4306.68 | 4247.8 | 32283042 |
| 1707170400 | 4247.08 | 9.99 | 0.24 | 4232.55 | 4332.64 | 4195.76 | 33499507 |
| 1706911200 | 4237.09 | 44.89 | 1.07 | 4189.93 | 4261.53 | 4158.55 | 30998064 |
| 1706824800 | 4192.2 | 62.66 | 1.52 | 4150.01 | 4194.32 | 4125.52 | 22547444 |
| 1706738400 | 4129.54 | -54 | -1.29 | 4183.34 | 4189.58 | 4124.61 | 29262450 |
| 1706652000 | 4183.54 | 15.67 | 0.38 | 4160.91 | 4191.18 | 4138.9 | 19991392 |
| 1706565600 | 4167.87 | 35.12 | 0.85 | 4130.91 | 4173.07 | 4117.67 | 18913541 |
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
