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 |
|---|---|---|---|---|---|---|---|
| 1714424400 | 5636.21 | 18.65 | 0.33 | 5632.45 | 5648.21 | 5615.6899 | 0 |
| 1714165200 | 5617.56 | 0.02 | 0.00 | 5607.93 | 5647.52 | 5603.9799 | 0 |
| 1714078800 | 5617.54 | -7.25 | -0.13 | 5596.2 | 5627.46 | 5544.38 | 0 |
| 1713992400 | 5624.79 | -19.59 | -0.35 | 5632.93 | 5650.07 | 5588.21 | 0 |
| 1713906000 | 5644.38 | 76.67 | 1.38 | 5585.09 | 5654.32 | 5585.09 | 0 |
| 1713819600 | 5567.71 | 38.4 | 0.69 | 5558.49 | 5599.92 | 5535.62 | 0 |
| 1713560400 | 5529.31 | 15.31 | 0.28 | 5520.29 | 5550.35 | 5509.14 | 0 |
| 1713474000 | 5514 | -32.62 | -0.59 | 5556.13 | 5578.2299 | 5500.6 | 0 |
| 1713387600 | 5546.62 | -21.84 | -0.39 | 5599.93 | 5600.46 | 5529.18 | 0 |
| 1713301200 | 5568.46 | -17.43 | -0.31 | 5585.16 | 5598.01 | 5555.83 | 0 |
| 1713214800 | 5585.89 | -58.46 | -1.04 | 5691.55 | 5711.72 | 5568.07 | 0 |
| 1712955600 | 5644.35 | -78.93 | -1.38 | 5681.04 | 5696.15 | 5620.63 | 0 |
| 1712869200 | 5723.28 | -15.23 | -0.27 | 5739.91 | 5744.15 | 5681.75 | 0 |
| 1712782800 | 5738.51 | -103.97 | -1.78 | 5758.54 | 5778.6899 | 5723.2 | 0 |
| 1712696400 | 5842.4799 | 23.28 | 0.40 | 5841.41 | 5847.33 | 5782.13 | 0 |
| 1712610000 | 5819.2 | 23.48 | 0.41 | 5807.53 | 5833.31 | 5801.3 | 0 |
| 1712350800 | 5795.72 | 57 | 0.99 | 5742.5 | 5806.64 | 5738.88 | 0 |
| 1712264400 | 5738.72 | -70.84 | -1.22 | 5853.55 | 5860.2 | 5734.29 | 0 |
| 1712178000 | 5809.56 | -2.26 | -0.04 | 5804.04 | 5828.84 | 5798.78 | 0 |
| 1712091600 | 5811.82 | -41.43 | -0.71 | 5795.51 | 5817.96 | 5790.12 | 0 |
| 1712005200 | 5853.25 | -82.3 | -1.39 | 5928.41 | 5928.41 | 5851.6899 | 0 |
| 1711659600 | 5935.55 | 33.67 | 0.57 | 5914.56 | 5941.14 | 5912.37 | 0 |
| 1711573200 | 5901.88 | 69.96 | 1.20 | 5879.1 | 5902.76 | 5863.76 | 0 |
| 1711486800 | 5831.92 | 20.84 | 0.36 | 5826.89 | 5849.29 | 5823.9799 | 0 |
| 1711400400 | 5811.08 | -23.89 | -0.41 | 5834.16 | 5837.7 | 5800.77 | 0 |
| 1711141200 | 5834.97 | -63.55 | -1.08 | 5915.15 | 5916.28 | 5831.68 | 0 |
| 1711054800 | 5898.52 | -26.32 | -0.44 | 5907.52 | 5937.14 | 5885.07 | 0 |
| 1710968400 | 5924.84 | 71.9 | 1.23 | 5857.8 | 5932.7 | 5849.09 | 0 |
| 1710882000 | 5852.9399 | 48.89 | 0.84 | 5805.85 | 5855.9799 | 5799.02 | 0 |
| 1710795600 | 5804.05 | 15.64 | 0.27 | 5803.56 | 5828.13 | 5801.09 | 0 |
| 1710536400 | 5788.41 | -12.21 | -0.21 | 5751.37 | 5807.9799 | 5751.37 | 0 |
| 1710450000 | 5800.62 | -38.59 | -0.66 | 5855.14 | 5855.14 | 5768.46 | 0 |
| 1710363600 | 5839.21 | 12.84 | 0.22 | 5818.38 | 5859.37 | 5817.57 | 0 |
| 1710277200 | 5826.37 | 45.14 | 0.78 | 5787.09 | 5836.68 | 5770.01 | 0 |
| 1710190800 | 5781.2299 | -23.72 | -0.41 | 5787.92 | 5802.56 | 5741.84 | 0 |
| 1709935200 | 5804.95 | -19.22 | -0.33 | 5835.59 | 5853.66 | 5796.78 | 0 |
| 1709848800 | 5824.17 | 43.82 | 0.76 | 5815.49 | 5830.5 | 5799.18 | 0 |
| 1709762400 | 5780.35 | 27.4 | 0.48 | 5787.58 | 5814.28 | 5769.17 | 0 |
| 1709676000 | 5752.95 | -81.97 | -1.40 | 5806.15 | 5815.03 | 5728.11 | 0 |
| 1709589600 | 5834.92 | 10.97 | 0.19 | 5831.84 | 5863.16 | 5828.4399 | 0 |
| 1709330400 | 5823.95 | 25.73 | 0.44 | 5792.47 | 5831.43 | 5786.28 | 0 |
| 1709244000 | 5798.22 | 6.96 | 0.12 | 5816.37 | 5816.37 | 5777.62 | 0 |
| 1709157600 | 5791.26 | -4.88 | -0.08 | 5790.54 | 5817.9799 | 5782.9 | 0 |
| 1709071200 | 5796.14 | 13.54 | 0.23 | 5788.77 | 5798.76 | 5770.79 | 0 |
| 1708984800 | 5782.6 | -2.98 | -0.05 | 5778.5 | 5802.1899 | 5773.4799 | 0 |
| 1708725600 | 5785.58 | 72.91 | 1.28 | 5757.2299 | 5799.18 | 5754.34 | 0 |
| 1708639200 | 5712.67 | 92.98 | 1.65 | 5672.04 | 5725.59 | 5671.1899 | 0 |
| 1708552800 | 5619.6899 | -20.68 | -0.37 | 5622.86 | 5625.46 | 5584.47 | 0 |
| 1708466400 | 5640.37 | -30.96 | -0.55 | 5648.3 | 5662.15 | 5631.29 | 0 |
| 1708120800 | 5671.33 | -31.18 | -0.55 | 5689.47 | 5716.55 | 5666.37 | 0 |
| 1708034400 | 5702.51 | 61.15 | 1.08 | 5663.26 | 5706.6 | 5663.26 | 0 |
| 1707948000 | 5641.36 | 97.08 | 1.75 | 5584.39 | 5643.26 | 5581.38 | 0 |
| 1707861600 | 5544.28 | -96 | -1.70 | 5570.31 | 5594.33 | 5510.83 | 0 |
| 1707775200 | 5640.28 | 14.28 | 0.25 | 5625.28 | 5660.83 | 5619.91 | 0 |
| 1707516000 | 5626 | 30.71 | 0.55 | 5599.49 | 5634.43 | 5593.35 | 0 |
| 1707429600 | 5595.29 | -6.33 | -0.11 | 5581.9 | 5599.99 | 5565.6899 | 0 |
| 1707343200 | 5601.62 | 22.52 | 0.40 | 5600.76 | 5623.55 | 5565.46 | 0 |
| 1707256800 | 5579.1 | 23 | 0.41 | 5555.56 | 5582.18 | 5547.45 | 0 |
| 1707170400 | 5556.1 | -60.96 | -1.09 | 5587.4799 | 5587.4799 | 5527.82 | 0 |
| 1706911200 | 5617.06 | 25.86 | 0.46 | 5581.61 | 5640.66 | 5556.64 | 0 |
| 1706824800 | 5591.2 | 87.46 | 1.59 | 5523.35 | 5591.2 | 5495.05 | 0 |
| 1706738400 | 5503.74 | -90.38 | -1.62 | 5598.85 | 5602.7 | 5500.41 | 0 |
| 1706652000 | 5594.12 | 5.9 | 0.11 | 5571.35 | 5606.99 | 5571.35 | 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
