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 | 5675.55 | 16 | 0.28 | 5674.49 | 5703.22 | 5673.78 | 0 |
| 1714078800 | 5659.55 | -30.71 | -0.54 | 5658.9399 | 5694.25 | 5630.37 | 0 |
| 1713992400 | 5690.26 | -43.5 | -0.76 | 5729.63 | 5731.8 | 5686.4799 | 0 |
| 1713906000 | 5733.76 | 64.81 | 1.14 | 5708.56 | 5739.72 | 5702.4399 | 0 |
| 1713819600 | 5668.95 | 66.57 | 1.19 | 5665.27 | 5670.46 | 5652.95 | 0 |
| 1713560400 | 5602.38 | -19.33 | -0.34 | 5585.39 | 5611.34 | 5580.1899 | 0 |
| 1713474000 | 5621.71 | 11.5 | 0.20 | 5625.1899 | 5633.86 | 5607.07 | 0 |
| 1713387600 | 5610.21 | 5.51 | 0.10 | 5607.24 | 5634.28 | 5598.22 | 0 |
| 1713301200 | 5604.7 | -77.7 | -1.37 | 5615.09 | 5626.91 | 5598.09 | 0 |
| 1713214800 | 5682.4 | -44.3 | -0.77 | 5699.81 | 5722.55 | 5680.63 | 0 |
| 1712955600 | 5726.7 | -37.66 | -0.65 | 5771.27 | 5775.1899 | 5722.97 | 0 |
| 1712869200 | 5764.36 | -40.83 | -0.70 | 5767.79 | 5789.58 | 5743.4799 | 0 |
| 1712782800 | 5805.1899 | -109.17 | -1.85 | 5920.74 | 5932.31 | 5800.74 | 0 |
| 1712696400 | 5914.36 | 20 | 0.34 | 5900.6 | 5930.03 | 5898.43 | 0 |
| 1712610000 | 5894.36 | 69.79 | 1.20 | 5859.2 | 5897.05 | 5855.54 | 0 |
| 1712350800 | 5824.57 | -36.6 | -0.62 | 5827.36 | 5838.74 | 5800.43 | 0 |
| 1712264400 | 5861.17 | 32.08 | 0.55 | 5848.4 | 5876.11 | 5845.08 | 0 |
| 1712178000 | 5829.09 | -39.14 | -0.67 | 5801.91 | 5834.86 | 5796.22 | 0 |
| 1712091600 | 5868.2299 | -48.79 | -0.82 | 5892.09 | 5899.78 | 5862.41 | 0 |
| 1712005200 | 5917.02 | -32.39 | -0.54 | 5941.63 | 5943.54 | 5911 | 0 |
| 1711659600 | 5949.41 | 0.14 | 0.00 | 5940.3 | 5958.9799 | 5927.15 | 0 |
| 1711573200 | 5949.27 | 35.74 | 0.60 | 5927.66 | 5949.36 | 5910.6899 | 0 |
| 1711486800 | 5913.53 | -9.43 | -0.16 | 5924.93 | 5925.52 | 5907.38 | 0 |
| 1711400400 | 5922.96 | -11.52 | -0.19 | 5920.53 | 5928.03 | 5912.3 | 0 |
| 1711141200 | 5934.4799 | 9.51 | 0.16 | 5926.4799 | 5951.4399 | 5923.49 | 0 |
| 1711054800 | 5924.97 | 66.48 | 1.13 | 5926.16 | 5963.3 | 5917.4 | 0 |
| 1710968400 | 5858.49 | 35.51 | 0.61 | 5819.38 | 5864.49 | 5801.95 | 0 |
| 1710882000 | 5822.9799 | 44.82 | 0.78 | 5824.2299 | 5829.12 | 5800.25 | 0 |
| 1710795600 | 5778.16 | 9.72 | 0.17 | 5772.6899 | 5799.54 | 5771.87 | 0 |
| 1710536400 | 5768.4399 | 3.55 | 0.06 | 5787.9799 | 5799.53 | 5765.85 | 0 |
| 1710450000 | 5764.89 | -11.6 | -0.20 | 5802.81 | 5825.2 | 5760.92 | 0 |
| 1710363600 | 5776.49 | -5.86 | -0.10 | 5763.6899 | 5786.33 | 5754.86 | 0 |
| 1710277200 | 5782.35 | -39.19 | -0.67 | 5817.2 | 5828.33 | 5773.4799 | 0 |
| 1710190800 | 5821.54 | -3.4 | -0.06 | 5814.1 | 5829.7 | 5808.21 | 0 |
| 1709935200 | 5824.9399 | 83.45 | 1.45 | 5775.88 | 5851.21 | 5775.49 | 0 |
| 1709848800 | 5741.49 | 37.04 | 0.65 | 5701.86 | 5757.8 | 5701.02 | 0 |
| 1709762400 | 5704.45 | 55.29 | 0.98 | 5700.15 | 5728.21 | 5699.17 | 0 |
| 1709676000 | 5649.16 | -17.41 | -0.31 | 5634.36 | 5664.4399 | 5633.88 | 0 |
| 1709589600 | 5666.57 | 4.15 | 0.07 | 5678.66 | 5681.79 | 5652.2 | 0 |
| 1709330400 | 5662.42 | 29.24 | 0.52 | 5632.56 | 5663.08 | 5617.02 | 0 |
| 1709244000 | 5633.18 | 4.84 | 0.09 | 5643.97 | 5670.4 | 5629.43 | 0 |
| 1709157600 | 5628.34 | -53.76 | -0.95 | 5650.04 | 5650.88 | 5606.61 | 0 |
| 1709071200 | 5682.1 | -19.24 | -0.34 | 5706.5 | 5707.58 | 5678.27 | 0 |
| 1708984800 | 5701.34 | -5.55 | -0.10 | 5715.25 | 5718.09 | 5697.35 | 0 |
| 1708725600 | 5706.89 | -16.05 | -0.28 | 5708.63 | 5718.41 | 5694.82 | 0 |
| 1708639200 | 5722.9399 | 15.15 | 0.27 | 5732.17 | 5734.4799 | 5716.24 | 0 |
| 1708552800 | 5707.79 | -3.62 | -0.06 | 5710.41 | 5729.2299 | 5698.4399 | 0 |
| 1708466400 | 5711.41 | -18.05 | -0.32 | 5690.05 | 5726.22 | 5688.15 | 0 |
| 1708120800 | 5729.46 | 20.49 | 0.36 | 5732.68 | 5740.93 | 5704.01 | 0 |
| 1708034400 | 5708.97 | 66.79 | 1.18 | 5664.34 | 5720.43 | 5663.35 | 0 |
| 1707948000 | 5642.18 | -30.64 | -0.54 | 5637.6899 | 5657.26 | 5635.16 | 0 |
| 1707861600 | 5672.82 | -95.44 | -1.65 | 5752.03 | 5764.77 | 5666.66 | 0 |
| 1707775200 | 5768.26 | 25.5 | 0.44 | 5771.83 | 5779.56 | 5757.08 | 0 |
| 1707516000 | 5742.76 | -22.47 | -0.39 | 5761.36 | 5765.12 | 5735.35 | 0 |
| 1707429600 | 5765.2299 | -27.82 | -0.48 | 5787.72 | 5797.92 | 5757.08 | 0 |
| 1707343200 | 5793.05 | 4.29 | 0.07 | 5796.95 | 5817.9 | 5790.13 | 0 |
| 1707256800 | 5788.76 | 18.83 | 0.33 | 5766.57 | 5790.79 | 5737.64 | 0 |
| 1707170400 | 5769.93 | -51.22 | -0.88 | 5812.58 | 5815.12 | 5758.96 | 0 |
| 1706911200 | 5821.15 | -27.39 | -0.47 | 5910.2 | 5928.8 | 5812.13 | 0 |
| 1706824800 | 5848.54 | -55.62 | -0.94 | 5818.84 | 5850.75 | 5817.97 | 0 |
| 1706738400 | 5904.16 | 37.23 | 0.63 | 5905.18 | 5941.35 | 5886.14 | 0 |
| 1706652000 | 5866.93 | -2.57 | -0.04 | 5873.32 | 5889.26 | 5852.9399 | 0 |
| 1706565600 | 5869.5 | 38.49 | 0.66 | 5826.6 | 5874.89 | 5826.6 | 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
