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 |
|---|---|---|---|---|---|---|---|
| 1715358600 | 5311.77 | 42.41 | 0.80 | 5297 | 5325.75 | 5296.66 | 0 |
| 1715272200 | 5269.36 | 20.83 | 0.40 | 5253.06 | 5271.55 | 5243.26 | 0 |
| 1715185800 | 5248.53 | -19.81 | -0.38 | 5272.46 | 5283.38 | 5247.26 | 0 |
| 1715099400 | 5268.34 | 48.49 | 0.93 | 5233.72 | 5272.53 | 5230.64 | 0 |
| 1715013000 | 5219.85 | -10.39 | -0.20 | 5229.4 | 5234.45 | 5217.9 | 0 |
| 1714753800 | 5230.24 | 18.71 | 0.36 | 5214.01 | 5241.06 | 5190.06 | 0 |
| 1714667400 | 5211.53 | -8.57 | -0.16 | 5198.12 | 5241.79 | 5192.1899 | 0 |
| 1714494600 | 5220.1 | -6.05 | -0.12 | 5239.6 | 5244.43 | 5206.79 | 0 |
| 1714408200 | 5226.15 | 12.3 | 0.24 | 5208.1 | 5242.79 | 5207.35 | 0 |
| 1714149000 | 5213.85 | 43.34 | 0.84 | 5178.4 | 5223.97 | 5168.88 | 0 |
| 1714062600 | 5170.51 | -61.09 | -1.17 | 5218.4 | 5234.1899 | 5155.49 | 0 |
| 1713976200 | 5231.6 | 4.29 | 0.08 | 5241.91 | 5262.06 | 5230.4 | 0 |
| 1713889800 | 5227.31 | 58.73 | 1.14 | 5179.64 | 5229.12 | 5167.93 | 0 |
| 1713803400 | 5168.58 | 37.24 | 0.73 | 5135.4 | 5184.32 | 5135.4 | 0 |
| 1713544200 | 5131.34 | -11.71 | -0.23 | 5123.26 | 5136.45 | 5114.1 | 0 |
| 1713457800 | 5143.05 | 10.18 | 0.20 | 5124.42 | 5151.1 | 5122.17 | 0 |
| 1713371400 | 5132.87 | -67.31 | -1.29 | 5173.75 | 5179.49 | 5132.87 | 0 |
| 1713285000 | 5200.18 | -34.85 | -0.67 | 5208.07 | 5208.07 | 5166.01 | 0 |
| 1713198600 | 5235.03 | 9.9 | 0.19 | 5208.86 | 5260.9 | 5203.29 | 0 |
| 1712939400 | 5225.13 | -25.37 | -0.48 | 5273.6 | 5303.52 | 5225.01 | 0 |
| 1712853000 | 5250.5 | 1.83 | 0.03 | 5249.3 | 5271.2299 | 5242.99 | 0 |
| 1712766600 | 5248.67 | -0.27 | -0.01 | 5264.71 | 5289.81 | 5236.9799 | 0 |
| 1712680200 | 5248.9399 | -2.66 | -0.05 | 5248.2 | 5252.02 | 5231.41 | 0 |
| 1712593800 | 5251.6 | -18.58 | -0.35 | 5263.04 | 5270.32 | 5244.66 | 0 |
| 1712334600 | 5270.18 | -20.93 | -0.40 | 5235.67 | 5270.59 | 5218.4799 | 0 |
| 1712248200 | 5291.11 | -5 | -0.09 | 5280.52 | 5303.12 | 5268.86 | 0 |
| 1712161800 | 5296.11 | 0.03 | 0.00 | 5294.87 | 5306.05 | 5286.57 | 0 |
| 1712075400 | 5296.08 | -149.66 | -2.75 | 5456.8 | 5460.67 | 5286.89 | 0 |
| 1711647000 | 5445.74 | 23.51 | 0.43 | 5432.32 | 5452.92 | 5429.89 | 0 |
| 1711560600 | 5422.2299 | 50 | 0.93 | 5376.58 | 5429.68 | 5376.58 | 0 |
| 1711474200 | 5372.2299 | 14.48 | 0.27 | 5358.62 | 5378.9399 | 5348.77 | 0 |
| 1711387800 | 5357.75 | -25.23 | -0.47 | 5377.15 | 5378.9799 | 5356.49 | 0 |
| 1711128600 | 5382.9799 | -4.26 | -0.08 | 5387.79 | 5403.4799 | 5377.35 | 0 |
| 1711042200 | 5387.24 | 48.09 | 0.90 | 5339.34 | 5395.91 | 5338.59 | 0 |
| 1710955800 | 5339.15 | -17.83 | -0.33 | 5362.54 | 5382.13 | 5338.63 | 0 |
| 1710869400 | 5356.9799 | -2 | -0.04 | 5344.02 | 5357.46 | 5336.6 | 0 |
| 1710783000 | 5358.9799 | 37.74 | 0.71 | 5329 | 5363.92 | 5319.15 | 0 |
| 1710523800 | 5321.24 | -9.32 | -0.17 | 5349.9399 | 5350.35 | 5314.83 | 0 |
| 1710437400 | 5330.56 | -21.87 | -0.41 | 5347.97 | 5356.01 | 5324.49 | 0 |
| 1710351000 | 5352.43 | -17.87 | -0.33 | 5367.08 | 5375.72 | 5349.25 | 0 |
| 1710264600 | 5370.3 | 11.21 | 0.21 | 5350.85 | 5380.15 | 5344.07 | 0 |
| 1710178200 | 5359.09 | -23.81 | -0.44 | 5369.03 | 5373.3 | 5337.18 | 0 |
| 1709919000 | 5382.9 | 17.19 | 0.32 | 5377.28 | 5389.43 | 5365.08 | 0 |
| 1709832600 | 5365.71 | 28.41 | 0.53 | 5337.37 | 5388.46 | 5336.09 | 0 |
| 1709746200 | 5337.3 | 22.75 | 0.43 | 5308.65 | 5340.28 | 5296.51 | 0 |
| 1709659800 | 5314.55 | -22.43 | -0.42 | 5347.9799 | 5357.34 | 5308.7299 | 0 |
| 1709573400 | 5336.9799 | -0.82 | -0.02 | 5333.58 | 5344.21 | 5324.65 | 0 |
| 1709314200 | 5337.8 | 29.72 | 0.56 | 5307.83 | 5339.49 | 5289.81 | 0 |
| 1709227800 | 5308.08 | -5.7 | -0.11 | 5323.62 | 5333.95 | 5292.18 | 0 |
| 1709141400 | 5313.78 | -16.46 | -0.31 | 5334.09 | 5352.93 | 5309.21 | 0 |
| 1709055000 | 5330.24 | -5.91 | -0.11 | 5326.55 | 5338.2299 | 5309.45 | 0 |
| 1708968600 | 5336.15 | -5.98 | -0.11 | 5358.07 | 5360.43 | 5330.66 | 0 |
| 1708709400 | 5342.13 | 39.56 | 0.75 | 5317.46 | 5355.14 | 5317.3 | 0 |
| 1708623000 | 5302.57 | 58.31 | 1.11 | 5249.45 | 5306.6 | 5240.64 | 0 |
| 1708536600 | 5244.26 | -14.77 | -0.28 | 5255.79 | 5259.49 | 5230.61 | 0 |
| 1708450200 | 5259.03 | -37.48 | -0.71 | 5284.81 | 5285.52 | 5257.25 | 0 |
| 1708363800 | 5296.51 | 0 | 0.00 | 5296.51 | 5296.51 | 5296.51 | 0 |
| 1708104600 | 5296.51 | 43.3 | 0.82 | 5279.4399 | 5299.64 | 5271.12 | 0 |
| 1708018200 | 5253.21 | 6.46 | 0.12 | 5267.16 | 5272.28 | 5241.53 | 0 |
| 1707931800 | 5246.75 | 13.38 | 0.26 | 5219.17 | 5260.62 | 5219.17 | 0 |
| 1707845400 | 5233.37 | -7.4 | -0.14 | 5253 | 5273.9399 | 5217.97 | 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
