We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.29 | -0.588751129166 | 3785.98 | 3809.3 | 3734.7 | 0 | 0 | IX |
| 4 | -80.63 | -2.0973800308 | 3844.32 | 3868.48 | 3639.02 | 0 | 0 | IX |
| 12 | -165.93 | -4.22254569144 | 3929.62 | 4019.01 | 3639.02 | 0 | 0 | IX |
| 26 | -6.39 | -0.169492424564 | 3770.08 | 4041.76 | 3639.02 | 0 | 0 | IX |
| 52 | -800.92 | -17.5462963977 | 4564.61 | 4653.48 | 3639.02 | 0 | 0 | IX |
| 156 | -487.37 | -11.4646699882 | 4251.06 | 4928.81 | 3639.02 | 0 | 0 | IX |
| 260 | 3642.39 | 3002.79472383 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 3766.89 | 2.86 | 0.08 | 3764.03 | 3787.58 | 3756.73 | 0 |
| 1714149000 | 3764.03 | 7.7 | 0.20 | 3756.33 | 3798.18 | 3734.7 | 0 |
| 1714062600 | 3756.33 | -29.85 | -0.79 | 3786.18 | 3791.79 | 3738.69 | 0 |
| 1713976200 | 3786.18 | 13.76 | 0.36 | 3772.42 | 3796.85 | 3772.42 | 0 |
| 1713889800 | 3772.42 | -13.56 | -0.36 | 3785.98 | 3809.3 | 3772.42 | 0 |
| 1713803400 | 3785.98 | 32.26 | 0.86 | 3753.72 | 3818.93 | 3748.58 | 0 |
| 1713544200 | 3753.72 | 40.76 | 1.10 | 3712.96 | 3753.72 | 3706.72 | 0 |
| 1713457800 | 3712.96 | 29.58 | 0.80 | 3683.38 | 3726.67 | 3679.32 | 0 |
| 1713371400 | 3683.38 | 33.75 | 0.92 | 3649.63 | 3697.63 | 3639.02 | 0 |
| 1713285000 | 3649.63 | -40.03 | -1.08 | 3689.66 | 3689.8 | 3647.6 | 0 |
| 1713198600 | 3689.66 | -18.02 | -0.49 | 3707.68 | 3719.65 | 3686.71 | 0 |
| 1712939400 | 3707.68 | -15.26 | -0.41 | 3722.94 | 3754.78 | 3704.62 | 0 |
| 1712853000 | 3722.94 | -7.62 | -0.20 | 3730.56 | 3757.74 | 3720.55 | 0 |
| 1712766600 | 3730.56 | -5.88 | -0.16 | 3736.44 | 3769.86 | 3710.75 | 0 |
| 1712680200 | 3736.44 | 8.85 | 0.24 | 3727.59 | 3756.46 | 3711.24 | 0 |
| 1712593800 | 3727.59 | -3.15 | -0.08 | 3730.74 | 3737.1 | 3707.92 | 0 |
| 1712334600 | 3730.74 | -49.24 | -1.30 | 3779.98 | 3779.98 | 3723.57 | 0 |
| 1712248200 | 3779.98 | -22.31 | -0.59 | 3802.29 | 3804.07 | 3773.9 | 0 |
| 1712161800 | 3802.29 | -36.38 | -0.95 | 3838.67 | 3844.85 | 3787.68 | 0 |
| 1712075400 | 3838.67 | -5.65 | -0.15 | 3844.32 | 3868.48 | 3824.9 | 0 |
| 1711647000 | 3844.32 | 1.3 | 0.03 | 3843.02 | 3862.8 | 3839.02 | 0 |
| 1711560600 | 3843.02 | 20.06 | 0.52 | 3822.96 | 3853.78 | 3812.26 | 0 |
| 1711474200 | 3822.96 | 46.4 | 1.23 | 3776.56 | 3822.96 | 3753.16 | 0 |
| 1711387800 | 3776.56 | 0.46 | 0.01 | 3776.1 | 3786.33 | 3753.62 | 0 |
| 1711128600 | 3776.1 | 38.84 | 1.04 | 3737.26 | 3778.93 | 3729.86 | 0 |
| 1711042200 | 3737.26 | 17.32 | 0.47 | 3719.94 | 3764.61 | 3718.57 | 0 |
| 1710955800 | 3719.94 | -12.52 | -0.34 | 3732.46 | 3739.25 | 3708.75 | 0 |
| 1710869400 | 3732.46 | -23.6 | -0.63 | 3756.06 | 3756.38 | 3718.69 | 0 |
| 1710783000 | 3756.06 | -38.16 | -1.01 | 3794.22 | 3802.45 | 3752.37 | 0 |
| 1710523800 | 3794.22 | -19.93 | -0.52 | 3814.15 | 3814.71 | 3788.47 | 0 |
| 1710437400 | 3814.15 | -49.09 | -1.27 | 3863.24 | 3913.93 | 3808.4 | 0 |
| 1710351000 | 3863.24 | 19.94 | 0.52 | 3843.3 | 3867.55 | 3831.01 | 0 |
| 1710264600 | 3843.3 | 13.16 | 0.34 | 3830.14 | 3852.69 | 3822.5 | 0 |
| 1710178200 | 3830.14 | 16.89 | 0.44 | 3813.25 | 3833.14 | 3802.75 | 0 |
| 1709919000 | 3813.25 | 9.47 | 0.25 | 3803.78 | 3820.48 | 3796.4 | 0 |
| 1709832600 | 3803.78 | 14.18 | 0.37 | 3789.6 | 3808.04 | 3751.26 | 0 |
| 1709746200 | 3789.6 | -34.17 | -0.89 | 3823.77 | 3827.5 | 3788.11 | 0 |
| 1709659800 | 3823.77 | -7.75 | -0.20 | 3831.52 | 3840.71 | 3806.26 | 0 |
| 1709573400 | 3831.52 | -11.21 | -0.29 | 3842.73 | 3846.05 | 3810.28 | 0 |
| 1709314200 | 3842.73 | -0.56 | -0.01 | 3843.29 | 3869.31 | 3823.17 | 0 |
| 1709227800 | 3843.29 | -64.38 | -1.65 | 3907.67 | 3908.78 | 3838.99 | 0 |
| 1709141400 | 3907.67 | -41.78 | -1.06 | 3949.45 | 3964.74 | 3907.67 | 0 |
| 1709055000 | 3949.45 | 28.08 | 0.72 | 3921.37 | 3966 | 3914.21 | 0 |
| 1708968600 | 3921.37 | -23.53 | -0.60 | 3944.9 | 3947.24 | 3916.14 | 0 |
| 1708709400 | 3944.9 | -3.94 | -0.10 | 3948.84 | 3964.09 | 3936.51 | 0 |
| 1708623000 | 3948.84 | 11.39 | 0.29 | 3937.45 | 3970.24 | 3931.87 | 0 |
| 1708536600 | 3937.45 | 20.92 | 0.53 | 3916.53 | 3960.11 | 3914.73 | 0 |
| 1708450200 | 3916.53 | 1.38 | 0.04 | 3915.15 | 3922.18 | 3893.24 | 0 |
| 1708363800 | 3915.15 | 18.39 | 0.47 | 3896.76 | 3918.77 | 3880.94 | 0 |
| 1708104600 | 3896.76 | 9.08 | 0.23 | 3887.68 | 3924.54 | 3877.19 | 0 |
| 1708018200 | 3887.68 | 44.44 | 1.16 | 3843.24 | 3921.23 | 3841.41 | 0 |
| 1707931800 | 3843.24 | -64.9 | -1.66 | 3908.14 | 3908.14 | 3833.25 | 0 |
| 1707845400 | 3908.14 | -24.53 | -0.62 | 3932.67 | 3950.58 | 3906.14 | 0 |
| 1707759000 | 3932.67 | -6.91 | -0.18 | 3939.58 | 3949.32 | 3919.98 | 0 |
| 1707499800 | 3939.58 | -34.9 | -0.88 | 3974.48 | 3980.73 | 3935.17 | 0 |
| 1707413400 | 3974.48 | -1.6 | -0.04 | 3976.08 | 4009.96 | 3967.77 | 0 |
| 1707327000 | 3976.08 | 28.1 | 0.71 | 3947.98 | 4019.01 | 3947.98 | 0 |
| 1707240600 | 3947.98 | 18.36 | 0.47 | 3929.62 | 3954.57 | 3889.32 | 0 |
| 1707154200 | 3929.62 | 39.04 | 1.00 | 3890.58 | 3931.56 | 3888.98 | 0 |
| 1706895000 | 3890.58 | 21.26 | 0.55 | 3869.32 | 3956.33 | 3869.32 | 0 |
| 1706808600 | 3869.32 | 11.15 | 0.29 | 3858.17 | 3888.46 | 3826.57 | 0 |
| 1706722200 | 3858.17 | 3.25 | 0.08 | 3854.92 | 3870.34 | 3844.49 | 0 |
| 1706635800 | 3854.92 | -0.58 | -0.02 | 3855.5 | 3893.62 | 3778.33 | 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
