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 | 58.94 | 1.57763579472 | 3735.97 | 3806.18 | 3709.47 | 0 | 0 | IX |
| 4 | -59.15 | -1.53474517781 | 3854.06 | 3872.16 | 3704.05 | 0 | 0 | IX |
| 12 | 100.97 | 2.73339577795 | 3693.94 | 3872.16 | 3647.09 | 0 | 0 | IX |
| 26 | 585.83 | 18.255387837 | 3209.08 | 3872.16 | 3209.05 | 0 | 0 | IX |
| 52 | 286.47 | 8.16516742484 | 3508.44 | 3872.16 | 3182.62 | 0 | 0 | IX |
| 156 | -92.62 | -2.38248965281 | 3887.53 | 4176.83 | 2746.73 | 0 | 0 | IX |
| 260 | 550.42 | 16.9647617962 | 3244.49 | 4176.83 | 2162.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3764.11 | 36.31 | 0.97 | 3727.8 | 3773.84 | 3727.8 | 0 |
| 1714062600 | 3727.8 | -38.5 | -1.02 | 3766.3 | 3768.02 | 3709.47 | 0 |
| 1713976200 | 3766.3 | -31.48 | -0.83 | 3797.78 | 3806.18 | 3763.1 | 0 |
| 1713889800 | 3797.78 | 37.14 | 0.99 | 3760.64 | 3798.85 | 3760.64 | 0 |
| 1713803400 | 3760.64 | 24.67 | 0.66 | 3735.97 | 3771.84 | 3731.83 | 0 |
| 1713544200 | 3735.97 | -14.21 | -0.38 | 3750.18 | 3750.18 | 3704.05 | 0 |
| 1713457800 | 3750.18 | 24.43 | 0.66 | 3725.75 | 3751.94 | 3719.94 | 0 |
| 1713371400 | 3725.75 | 4.13 | 0.11 | 3721.62 | 3752.29 | 3721.62 | 0 |
| 1713285000 | 3721.62 | -71.86 | -1.89 | 3793.48 | 3794.14 | 3712.53 | 0 |
| 1713198600 | 3793.48 | 8.96 | 0.24 | 3784.52 | 3829.9 | 3784.36 | 0 |
| 1712939400 | 3784.52 | -9.74 | -0.26 | 3794.26 | 3843.01 | 3780.11 | 0 |
| 1712853000 | 3794.26 | -20.71 | -0.54 | 3814.97 | 3823.84 | 3779.3 | 0 |
| 1712766600 | 3814.97 | -6.92 | -0.18 | 3821.89 | 3863.57 | 3795.06 | 0 |
| 1712680200 | 3821.89 | -13.55 | -0.35 | 3835.44 | 3845.74 | 3817.03 | 0 |
| 1712593800 | 3835.44 | 26.91 | 0.71 | 3808.53 | 3840.73 | 3807.19 | 0 |
| 1712334600 | 3808.53 | -35.32 | -0.92 | 3843.85 | 3844.34 | 3791.41 | 0 |
| 1712248200 | 3843.85 | 18.88 | 0.49 | 3824.97 | 3845.86 | 3821.45 | 0 |
| 1712161800 | 3824.97 | 12.41 | 0.33 | 3812.56 | 3825.6 | 3795.13 | 0 |
| 1712075400 | 3812.56 | -41.5 | -1.08 | 3854.06 | 3872.16 | 3812.07 | 0 |
| 1711647000 | 3854.06 | 6.19 | 0.16 | 3847.87 | 3860.05 | 3837.85 | 0 |
| 1711560600 | 3847.87 | 14.44 | 0.38 | 3833.43 | 3849.69 | 3828.92 | 0 |
| 1711474200 | 3833.43 | 14.67 | 0.38 | 3818.76 | 3834 | 3802.69 | 0 |
| 1711387800 | 3818.76 | -8.44 | -0.22 | 3827.2 | 3827.2 | 3804.68 | 0 |
| 1711128600 | 3827.2 | 9.46 | 0.25 | 3817.74 | 3832.44 | 3813.81 | 0 |
| 1711042200 | 3817.74 | 44.27 | 1.17 | 3773.47 | 3827.2 | 3773.47 | 0 |
| 1710955800 | 3773.47 | 15.93 | 0.42 | 3757.54 | 3776.6 | 3742.43 | 0 |
| 1710869400 | 3757.54 | 5.46 | 0.15 | 3752.08 | 3758.12 | 3733.46 | 0 |
| 1710783000 | 3752.08 | -9.32 | -0.25 | 3761.4 | 3775.25 | 3747.83 | 0 |
| 1710523800 | 3761.4 | -4.42 | -0.12 | 3765.82 | 3779.95 | 3757.49 | 0 |
| 1710437400 | 3765.82 | -9.19 | -0.24 | 3775.01 | 3788.64 | 3758.61 | 0 |
| 1710351000 | 3775.01 | 3.36 | 0.09 | 3771.65 | 3782.01 | 3764.72 | 0 |
| 1710264600 | 3771.65 | 29.97 | 0.80 | 3741.68 | 3776.01 | 3739.38 | 0 |
| 1710178200 | 3741.68 | -8.97 | -0.24 | 3750.65 | 3750.93 | 3725.55 | 0 |
| 1709919000 | 3750.65 | 14.61 | 0.39 | 3736.04 | 3757.34 | 3730.37 | 0 |
| 1709832600 | 3736.04 | 13.76 | 0.37 | 3722.28 | 3759.58 | 3699.95 | 0 |
| 1709746200 | 3722.28 | 13.05 | 0.35 | 3709.23 | 3732.15 | 3706.85 | 0 |
| 1709659800 | 3709.23 | -8.97 | -0.24 | 3718.2 | 3718.2 | 3700.8 | 0 |
| 1709573400 | 3718.2 | -24.89 | -0.66 | 3743.09 | 3744.31 | 3705.12 | 0 |
| 1709314200 | 3743.09 | 30.62 | 0.82 | 3712.47 | 3744.58 | 3710.41 | 0 |
| 1709227800 | 3712.47 | -2.94 | -0.08 | 3715.41 | 3735.16 | 3712.47 | 0 |
| 1709141400 | 3715.41 | -28.51 | -0.76 | 3743.92 | 3745.97 | 3700.85 | 0 |
| 1709055000 | 3743.92 | 3.2 | 0.09 | 3740.72 | 3747.57 | 3733.03 | 0 |
| 1708968600 | 3740.72 | -21.5 | -0.57 | 3762.22 | 3763.22 | 3740.47 | 0 |
| 1708709400 | 3762.22 | 11.19 | 0.30 | 3751.03 | 3763.1 | 3741.74 | 0 |
| 1708623000 | 3751.03 | 27.42 | 0.74 | 3723.61 | 3763.32 | 3723.61 | 0 |
| 1708536600 | 3723.61 | -4.53 | -0.12 | 3728.14 | 3735.41 | 3717.35 | 0 |
| 1708450200 | 3728.14 | -4.77 | -0.13 | 3732.91 | 3732.91 | 3711.75 | 0 |
| 1708363800 | 3732.91 | -5.5 | -0.15 | 3738.41 | 3740.25 | 3717.1 | 0 |
| 1708104600 | 3738.41 | 22.97 | 0.62 | 3715.44 | 3746.27 | 3715.44 | 0 |
| 1708018200 | 3715.44 | 30.78 | 0.84 | 3684.66 | 3723.77 | 3684.26 | 0 |
| 1707931800 | 3684.66 | 23.27 | 0.64 | 3661.39 | 3692.06 | 3660.75 | 0 |
| 1707845400 | 3661.39 | -60.85 | -1.63 | 3722.24 | 3724.21 | 3647.09 | 0 |
| 1707759000 | 3722.24 | 40.25 | 1.09 | 3681.99 | 3727.08 | 3681.99 | 0 |
| 1707499800 | 3681.99 | -5.91 | -0.16 | 3687.9 | 3694.04 | 3673.7 | 0 |
| 1707413400 | 3687.9 | -1.08 | -0.03 | 3688.98 | 3712.68 | 3686.04 | 0 |
| 1707327000 | 3688.98 | -10.62 | -0.29 | 3699.6 | 3706.99 | 3686.68 | 0 |
| 1707240600 | 3699.6 | 31.5 | 0.86 | 3668.1 | 3703.47 | 3668.1 | 0 |
| 1707154200 | 3668.1 | -25.84 | -0.70 | 3693.94 | 3710.51 | 3665.61 | 0 |
| 1706895000 | 3693.94 | -9.71 | -0.26 | 3703.65 | 3746.37 | 3693.94 | 0 |
| 1706808600 | 3703.65 | -27.5 | -0.74 | 3731.15 | 3731.15 | 3699.48 | 0 |
| 1706722200 | 3731.15 | 15.73 | 0.42 | 3715.42 | 3742.45 | 3715.42 | 0 |
| 1706635800 | 3715.42 | 2.18 | 0.06 | 3713.24 | 3736.5 | 3709.95 | 0 |
| 1706549400 | 3713.24 | -10.35 | -0.28 | 3723.59 | 3727.48 | 3693.68 | 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
