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 |
|---|---|---|---|---|---|---|---|
| 1715790600 | 4767.86 | 26.94 | 0.57 | 4749.42 | 4774.4399 | 4748.33 | 0 |
| 1715704200 | 4740.92 | 0 | 0.00 | 4740.92 | 4740.92 | 4740.92 | 0 |
| 1715617800 | 4740.92 | -17.55 | -0.37 | 4761.02 | 4763.68 | 4740.39 | 0 |
| 1715358600 | 4758.47 | 21.55 | 0.45 | 4738.45 | 4767.09 | 4738.45 | 0 |
| 1715272200 | 4736.92 | 8.41 | 0.18 | 4725.08 | 4742.2 | 4721.34 | 0 |
| 1715185800 | 4728.51 | -27.89 | -0.59 | 4736.65 | 4736.65 | 4712.9 | 0 |
| 1715099400 | 4756.4 | 25.08 | 0.53 | 4739.03 | 4756.88 | 4739.03 | 0 |
| 1715013000 | 4731.32 | 5.43 | 0.11 | 4725.66 | 4740.91 | 4721.6899 | 0 |
| 1714753800 | 4725.89 | 34.9 | 0.74 | 4701.72 | 4743.42 | 4701.08 | 0 |
| 1714667400 | 4690.99 | -39.24 | -0.83 | 4706.42 | 4720.02 | 4690.75 | 0 |
| 1714494600 | 4730.2299 | -11.84 | -0.25 | 4765.8 | 4768.12 | 4725.99 | 0 |
| 1714408200 | 4742.07 | 7.06 | 0.15 | 4731.52 | 4749.25 | 4727.97 | 0 |
| 1714149000 | 4735.01 | 43.06 | 0.92 | 4689.37 | 4744.9 | 4689.37 | 0 |
| 1714062600 | 4691.95 | -53.58 | -1.13 | 4716.12 | 4721.25 | 4674.87 | 0 |
| 1713976200 | 4745.53 | -3.38 | -0.07 | 4771.55 | 4790.18 | 4739.51 | 0 |
| 1713889800 | 4748.91 | 39.33 | 0.84 | 4719.74 | 4748.92 | 4708.97 | 0 |
| 1713803400 | 4709.58 | 18.8 | 0.40 | 4699.57 | 4738.64 | 4699.57 | 0 |
| 1713544200 | 4690.78 | -22.53 | -0.48 | 4687.32 | 4699.9399 | 4671.11 | 0 |
| 1713457800 | 4713.31 | 5.77 | 0.12 | 4704.25 | 4721.61 | 4698.39 | 0 |
| 1713371400 | 4707.54 | -65.29 | -1.37 | 4753.12 | 4753.12 | 4707.54 | 0 |
| 1713285000 | 4772.83 | -65.01 | -1.34 | 4798.49 | 4798.49 | 4750 | 0 |
| 1713198600 | 4837.84 | -5.29 | -0.11 | 4829.41 | 4875.8 | 4826.53 | 0 |
| 1712939400 | 4843.13 | 0.72 | 0.01 | 4862.99 | 4886.55 | 4842.82 | 0 |
| 1712853000 | 4842.41 | -12.22 | -0.25 | 4856.4799 | 4860.05 | 4823.53 | 0 |
| 1712766600 | 4854.63 | -0.61 | -0.01 | 4860.88 | 4879.65 | 4837.85 | 0 |
| 1712680200 | 4855.24 | 3.42 | 0.07 | 4865.2 | 4872.62 | 4836.55 | 0 |
| 1712593800 | 4851.82 | 19.53 | 0.40 | 4838.52 | 4855.02 | 4837.29 | 0 |
| 1712334600 | 4832.29 | -36.03 | -0.74 | 4817.25 | 4834.68 | 4798.81 | 0 |
| 1712248200 | 4868.32 | 10.22 | 0.21 | 4857.76 | 4878.49 | 4851.35 | 0 |
| 1712161800 | 4858.1 | -6.4 | -0.13 | 4861.9 | 4867.34 | 4853.03 | 0 |
| 1712075400 | 4864.5 | -76.51 | -1.55 | 4948.8 | 4965.1899 | 4863.24 | 0 |
| 1711647000 | 4941.01 | 16.53 | 0.34 | 4932.8 | 4947.53 | 4930.24 | 0 |
| 1711560600 | 4924.4799 | 23.71 | 0.48 | 4895.88 | 4932.72 | 4894.49 | 0 |
| 1711474200 | 4900.77 | 2.12 | 0.04 | 4897.43 | 4904.95 | 4891.55 | 0 |
| 1711387800 | 4898.65 | -35.95 | -0.73 | 4916.53 | 4920.6 | 4898.31 | 0 |
| 1711128600 | 4934.6 | 6.93 | 0.14 | 4950.76 | 4954.7299 | 4931.17 | 0 |
| 1711042200 | 4927.67 | 105.77 | 2.19 | 4849.72 | 4932.26 | 4849.72 | 0 |
| 1710955800 | 4821.9 | -0.63 | -0.01 | 4824.36 | 4836.55 | 4821.07 | 0 |
| 1710869400 | 4822.53 | 17.38 | 0.36 | 4814.4799 | 4823.38 | 4804.9799 | 0 |
| 1710783000 | 4805.15 | 43.93 | 0.92 | 4781.88 | 4809.75 | 4778.6899 | 0 |
| 1710523800 | 4761.22 | -1.83 | -0.04 | 4780.1 | 4780.1 | 4755.82 | 0 |
| 1710437400 | 4763.05 | -28.18 | -0.59 | 4791.05 | 4797.78 | 4762.93 | 0 |
| 1710351000 | 4791.2299 | 7.87 | 0.16 | 4787.07 | 4799.18 | 4779.84 | 0 |
| 1710264600 | 4783.36 | 13.36 | 0.28 | 4768.79 | 4796.92 | 4768.79 | 0 |
| 1710178200 | 4770 | -35.23 | -0.73 | 4799.8 | 4800.11 | 4752.55 | 0 |
| 1709919000 | 4805.2299 | -3.45 | -0.07 | 4814.5 | 4822.41 | 4802.75 | 0 |
| 1709832600 | 4808.68 | 3.8 | 0.08 | 4794.17 | 4828.27 | 4787.46 | 0 |
| 1709746200 | 4804.88 | 7.93 | 0.17 | 4795.74 | 4809.43 | 4792.46 | 0 |
| 1709659800 | 4796.95 | -8.46 | -0.18 | 4812.8 | 4814.03 | 4792.3 | 0 |
| 1709573400 | 4805.41 | -17.21 | -0.36 | 4818.77 | 4823.52 | 4800.82 | 0 |
| 1709314200 | 4822.62 | 31.48 | 0.66 | 4805.97 | 4824.1 | 4800.36 | 0 |
| 1709227800 | 4791.14 | 24.51 | 0.51 | 4776.8 | 4797.09 | 4760.14 | 0 |
| 1709141400 | 4766.63 | -2.39 | -0.05 | 4778.4 | 4779.18 | 4759.52 | 0 |
| 1709055000 | 4769.02 | 3.91 | 0.08 | 4756.77 | 4778.64 | 4755.74 | 0 |
| 1708968600 | 4765.11 | -12.07 | -0.25 | 4773.4799 | 4775.63 | 4759.54 | 0 |
| 1708709400 | 4777.18 | 22.35 | 0.47 | 4760.01 | 4781.75 | 4755.83 | 0 |
| 1708623000 | 4754.83 | 71.47 | 1.53 | 4699.9799 | 4759.59 | 4699.9799 | 0 |
| 1708536600 | 4683.36 | -0.35 | -0.01 | 4685 | 4691.02 | 4674.32 | 0 |
| 1708450200 | 4683.71 | -54.46 | -1.15 | 4712.2 | 4712.2 | 4667.91 | 0 |
| 1708363800 | 4738.17 | 0 | 0.00 | 4738.17 | 4738.17 | 4738.17 | 0 |
| 1708104600 | 4738.17 | 35.53 | 0.76 | 4719.05 | 4739.2 | 4719.05 | 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
