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 |
|---|---|---|---|---|---|---|---|
| 1715617800 | 4288.22 | -4.14 | -0.10 | 4295.78 | 4306.26 | 4282 | 0 |
| 1715358600 | 4292.36 | 29.5 | 0.69 | 4263.85 | 4298.06 | 4263.85 | 0 |
| 1715272200 | 4262.86 | 26.6 | 0.63 | 4239.4799 | 4265.42 | 4228.67 | 0 |
| 1715185800 | 4236.26 | 13.9 | 0.33 | 4223.42 | 4251.4 | 4223.42 | 0 |
| 1715099400 | 4222.36 | 56.53 | 1.36 | 4172.12 | 4223.09 | 4172.12 | 0 |
| 1715013000 | 4165.83 | 20.63 | 0.50 | 4150.7299 | 4179.14 | 4142.52 | 0 |
| 1714753800 | 4145.2 | 43.17 | 1.05 | 4107.2299 | 4162.34 | 4107.2299 | 0 |
| 1714667400 | 4102.03 | -23.73 | -0.58 | 4128.7 | 4128.7 | 4095.39 | 0 |
| 1714494600 | 4125.76 | -23.08 | -0.56 | 4154.71 | 4163.3 | 4119.75 | 0 |
| 1714408200 | 4148.84 | -15.1 | -0.36 | 4167.32 | 4189.53 | 4148.84 | 0 |
| 1714149000 | 4163.9399 | 63.93 | 1.56 | 4107.87 | 4174.51 | 4107.87 | 0 |
| 1714062600 | 4100.01 | -33.76 | -0.82 | 4141.1899 | 4142.84 | 4068.65 | 0 |
| 1713976200 | 4133.77 | -1.81 | -0.04 | 4139.85 | 4173.97 | 4128.84 | 0 |
| 1713889800 | 4135.58 | 66.19 | 1.63 | 4075.31 | 4139.21 | 4075.31 | 0 |
| 1713803400 | 4069.39 | 12.03 | 0.30 | 4060.31 | 4091.4 | 4060.31 | 0 |
| 1713544200 | 4057.36 | -13.81 | -0.34 | 4063.33 | 4076.27 | 4039.97 | 0 |
| 1713457800 | 4071.17 | 4.98 | 0.12 | 4067.55 | 4088.81 | 4048.31 | 0 |
| 1713371400 | 4066.19 | -30.75 | -0.75 | 4095.5 | 4125.52 | 4065.77 | 0 |
| 1713285000 | 4096.9399 | -40.3 | -0.97 | 4130.7299 | 4130.7299 | 4077.45 | 0 |
| 1713198600 | 4137.24 | 21.82 | 0.53 | 4120.02 | 4183.24 | 4120.02 | 0 |
| 1712939400 | 4115.42 | -19.27 | -0.47 | 4143.51 | 4186.38 | 4098.6 | 0 |
| 1712853000 | 4134.6899 | -13.32 | -0.32 | 4150.9399 | 4165.47 | 4109.29 | 0 |
| 1712766600 | 4148.01 | 8.14 | 0.20 | 4145.43 | 4179.38 | 4106.77 | 0 |
| 1712680200 | 4139.87 | -33.65 | -0.81 | 4170.65 | 4172.06 | 4127.59 | 0 |
| 1712593800 | 4173.52 | 20.39 | 0.49 | 4152.93 | 4179.59 | 4143 | 0 |
| 1712334600 | 4153.13 | -40.33 | -0.96 | 4178.93 | 4178.93 | 4128.74 | 0 |
| 1712248200 | 4193.46 | -6.22 | -0.15 | 4201.53 | 4209.77 | 4187.4399 | 0 |
| 1712161800 | 4199.68 | 12.61 | 0.30 | 4187.14 | 4209.7 | 4187.14 | 0 |
| 1712075400 | 4187.07 | -45.78 | -1.08 | 4232.41 | 4268.34 | 4185.78 | 0 |
| 1711647000 | 4232.85 | 1.21 | 0.03 | 4233.02 | 4252.61 | 4232.52 | 0 |
| 1711560600 | 4231.64 | 10.98 | 0.26 | 4221.1 | 4242.76 | 4220.5 | 0 |
| 1711474200 | 4220.66 | 10.94 | 0.26 | 4208.56 | 4230.56 | 4200.4399 | 0 |
| 1711387800 | 4209.72 | 5.52 | 0.13 | 4202.9799 | 4215.32 | 4180.56 | 0 |
| 1711128600 | 4204.2 | -22.08 | -0.52 | 4219.15 | 4219.15 | 4180.06 | 0 |
| 1711042200 | 4226.28 | 62.34 | 1.50 | 4171.14 | 4226.45 | 4171.14 | 0 |
| 1710955800 | 4163.9399 | -14.72 | -0.35 | 4177.76 | 4182.62 | 4151.4 | 0 |
| 1710869400 | 4178.66 | 9.61 | 0.23 | 4175.32 | 4178.66 | 4157.75 | 0 |
| 1710783000 | 4169.05 | -2.71 | -0.06 | 4179.3 | 4185 | 4163.9399 | 0 |
| 1710523800 | 4171.76 | -39.12 | -0.93 | 4210.64 | 4218.82 | 4171.76 | 0 |
| 1710437400 | 4210.88 | -4.17 | -0.10 | 4216.28 | 4245.43 | 4205.53 | 0 |
| 1710351000 | 4215.05 | 1.15 | 0.03 | 4214.45 | 4235.75 | 4208.27 | 0 |
| 1710264600 | 4213.9 | 37.37 | 0.89 | 4178.9799 | 4216.84 | 4166.9399 | 0 |
| 1710178200 | 4176.53 | -33.76 | -0.80 | 4210.29 | 4210.29 | 4160.11 | 0 |
| 1709919000 | 4210.29 | -15.16 | -0.36 | 4224.97 | 4237.6899 | 4210.14 | 0 |
| 1709832600 | 4225.45 | 63.03 | 1.51 | 4160.45 | 4229.39 | 4142.65 | 0 |
| 1709746200 | 4162.42 | 14.84 | 0.36 | 4146.92 | 4165.45 | 4143.2299 | 0 |
| 1709659800 | 4147.58 | -28.58 | -0.68 | 4175.74 | 4175.74 | 4140.57 | 0 |
| 1709573400 | 4176.16 | 16.27 | 0.39 | 4170.71 | 4180.84 | 4161.81 | 0 |
| 1709314200 | 4159.89 | 23.05 | 0.56 | 4138.78 | 4162.16 | 4131.21 | 0 |
| 1709227800 | 4136.84 | -34.04 | -0.82 | 4148.7 | 4155.04 | 4131.9799 | 0 |
| 1709141400 | 4170.88 | 0 | 0.00 | 4170.88 | 4170.88 | 4170.88 | 0 |
| 1709055000 | 4170.88 | 17.12 | 0.41 | 4153.97 | 4173.9399 | 4150.74 | 0 |
| 1708968600 | 4153.76 | -2.61 | -0.06 | 4156.07 | 4160.5 | 4145.39 | 0 |
| 1708709400 | 4156.37 | 8.81 | 0.21 | 4148.42 | 4170.7299 | 4141.31 | 0 |
| 1708623000 | 4147.56 | 77.99 | 1.92 | 4071.99 | 4157.13 | 4071.99 | 0 |
| 1708536600 | 4069.57 | -0.46 | -0.01 | 4069.89 | 4079.26 | 4057.03 | 0 |
| 1708450200 | 4070.03 | -14.5 | -0.35 | 4084.46 | 4084.46 | 4058.69 | 0 |
| 1708363800 | 4084.53 | -5.81 | -0.14 | 4089.92 | 4090.05 | 4064.15 | 0 |
| 1708104600 | 4090.34 | 29.55 | 0.73 | 4064.93 | 4100.59 | 4064.93 | 0 |
| 1708018200 | 4060.79 | 32.67 | 0.81 | 4030.68 | 4076.46 | 4030.68 | 0 |
| 1707931800 | 4028.12 | 16.01 | 0.40 | 4010.4 | 4033.7 | 4001.69 | 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
