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 | 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 |
|---|---|---|---|---|---|---|---|
| 1718398800 | 3544.859 | -36.44 | -1.02 | 3582.5115 | 3582.5115 | 3523.8082 | 0 |
| 1718312400 | 3581.2998 | -18.67 | -0.52 | 3600.0878 | 3600.0878 | 3561.9588 | 0 |
| 1718226000 | 3599.971 | 37.12 | 1.04 | 3563.0621 | 3631.4497 | 3563.0621 | 0 |
| 1718139600 | 3562.8543 | -11.61 | -0.32 | 3574.4819 | 3574.4819 | 3538.0704 | 0 |
| 1718053200 | 3574.4669 | 13.3 | 0.37 | 3561.434 | 3578.1374 | 3543.0292 | 0 |
| 1717794000 | 3561.1686 | -23.03 | -0.64 | 3584.8014 | 3584.8014 | 3555.3601 | 0 |
| 1717707600 | 3584.1978 | -14.48 | -0.40 | 3598.8185 | 3600.4694 | 3577.3038 | 0 |
| 1717621200 | 3598.678 | 34.98 | 0.98 | 3563.8409 | 3598.8264 | 3563.5868 | 0 |
| 1717534800 | 3563.7013 | -24.64 | -0.69 | 3588.636 | 3588.636 | 3555.9324 | 0 |
| 1717448400 | 3588.343 | -23.18 | -0.64 | 3612.3039 | 3625.6282 | 3561.5199 | 0 |
| 1717189200 | 3611.5266 | 31.22 | 0.87 | 3581.0027 | 3612.4886 | 3560.8571 | 0 |
| 1717102800 | 3580.3031 | 20.52 | 0.58 | 3559.8416 | 3587.6948 | 3559.8416 | 0 |
| 1717016400 | 3559.786 | -44.74 | -1.24 | 3604.6106 | 3604.6106 | 3558.1434 | 0 |
| 1716930000 | 3604.5221 | -26.86 | -0.74 | 3631.3776 | 3640.1242 | 3595.6455 | 0 |
| 1716584400 | 3631.3776 | 32.32 | 0.90 | 3599.2866 | 3634.4146 | 3599.2866 | 0 |
| 1716498000 | 3599.0604 | -52.24 | -1.43 | 3651.6336 | 3660.3884 | 3594.649 | 0 |
| 1716411600 | 3651.2989 | -16.56 | -0.45 | 3667.9994 | 3669.3493 | 3640.7074 | 0 |
| 1716325200 | 3667.8577 | -5.92 | -0.16 | 3673.9393 | 3673.9393 | 3658.6598 | 0 |
| 1716238800 | 3673.7755 | 5.76 | 0.16 | 3668.3106 | 3681.9653 | 3666.3168 | 0 |
| 1715979600 | 3668.0158 | 4.03 | 0.11 | 3664.3424 | 3674.3899 | 3657.2649 | 0 |
| 1715893200 | 3663.9865 | -18.85 | -0.51 | 3683.1767 | 3684.4098 | 3663.763 | 0 |
| 1715806800 | 3682.8348 | 34.78 | 0.95 | 3648.4363 | 3684.6757 | 3648.4363 | 0 |
| 1715720400 | 3648.0514 | 25.53 | 0.70 | 3622.9782 | 3654.7298 | 3622.9782 | 0 |
| 1715634000 | 3622.5189 | -3.26 | -0.09 | 3626.0172 | 3651.7965 | 3621.6251 | 0 |
| 1715374800 | 3625.7802 | -0.58 | -0.02 | 3626.6985 | 3640.7205 | 3619.6973 | 0 |
| 1715288400 | 3626.3552 | 32 | 0.89 | 3594.6137 | 3627.1972 | 3592.4518 | 0 |
| 1715202000 | 3594.3533 | -8.15 | -0.23 | 3602.6056 | 3602.6056 | 3582.4168 | 0 |
| 1715115600 | 3602.5057 | 2.7 | 0.08 | 3599.9067 | 3616.9395 | 3599.9067 | 0 |
| 1715029200 | 3599.8021 | 40.19 | 1.13 | 3559.7138 | 3599.8324 | 3559.7138 | 0 |
| 1714770000 | 3559.6144 | 27.46 | 0.78 | 3532.437 | 3581.8521 | 3532.437 | 0 |
| 1714683600 | 3532.1499 | 36.06 | 1.03 | 3496.1817 | 3538.6372 | 3489.4418 | 0 |
| 1714597200 | 3496.0867 | -1.59 | -0.05 | 3497.7776 | 3550.0748 | 3483.0353 | 0 |
| 1714510800 | 3497.6728 | -63.99 | -1.80 | 3562.0888 | 3562.0888 | 3497.2519 | 0 |
| 1714424400 | 3561.6625 | 24.02 | 0.68 | 3538.0393 | 3565.0242 | 3538.0393 | 0 |
| 1714165200 | 3537.6469 | 13.52 | 0.38 | 3524.1558 | 3548.159 | 3523.9417 | 0 |
| 1714078800 | 3524.1223 | -6.58 | -0.19 | 3530.7595 | 3531.6734 | 3479.6788 | 0 |
| 1713992400 | 3530.7054 | 2.26 | 0.06 | 3528.519 | 3543.5392 | 3510.037 | 0 |
| 1713906000 | 3528.4431 | 43.03 | 1.23 | 3485.5202 | 3537.4931 | 3485.5202 | 0 |
| 1713819600 | 3485.4093 | 29.68 | 0.86 | 3455.7334 | 3504.0396 | 3454.9722 | 0 |
| 1713560400 | 3455.7283 | 2.31 | 0.07 | 3453.4837 | 3473.787 | 3440.991 | 0 |
| 1713474000 | 3453.4199 | -3.73 | -0.11 | 3457.2252 | 3489.1552 | 3446.7769 | 0 |
| 1713387600 | 3457.1544 | -16.99 | -0.49 | 3474.152 | 3493.7831 | 3451.4511 | 0 |
| 1713301200 | 3474.1397 | -17.75 | -0.51 | 3491.8896 | 3491.8896 | 3457.5828 | 0 |
| 1713214800 | 3491.8872 | -44.29 | -1.25 | 3536.1849 | 3571.2456 | 3481.8891 | 0 |
| 1712955600 | 3536.1735 | -60.59 | -1.68 | 3596.9145 | 3596.9145 | 3525.964 | 0 |
| 1712869200 | 3596.7647 | 4.44 | 0.12 | 3592.395 | 3606.3762 | 3570.8107 | 0 |
| 1712782800 | 3592.3281 | -65.03 | -1.78 | 3657.3722 | 3657.3722 | 3579.0337 | 0 |
| 1712696400 | 3657.3546 | 10.09 | 0.28 | 3647.4268 | 3665.0671 | 3628.0352 | 0 |
| 1712610000 | 3647.264 | 14.19 | 0.39 | 3633.1522 | 3657.9194 | 3633.1522 | 0 |
| 1712350800 | 3633.0698 | 29.62 | 0.82 | 3603.5413 | 3641.9892 | 3601.8818 | 0 |
| 1712264400 | 3603.4534 | -38.25 | -1.05 | 3641.7913 | 3677.6908 | 3598.3178 | 0 |
| 1712178000 | 3641.6989 | 10.93 | 0.30 | 3630.8264 | 3648.2133 | 3621.6376 | 0 |
| 1712091600 | 3630.7642 | -43.04 | -1.17 | 3673.8247 | 3673.8247 | 3619.2493 | 0 |
| 1712005200 | 3673.8088 | -28.01 | -0.76 | 3701.8632 | 3703.3502 | 3670.7304 | 0 |
| 1711659600 | 3701.8229 | 12.96 | 0.35 | 3689.2384 | 3709.7587 | 3689.2384 | 0 |
| 1711573200 | 3688.8608 | 57.05 | 1.57 | 3633.2387 | 3689.4156 | 3633.2387 | 0 |
| 1711486800 | 3631.8115 | -3.16 | -0.09 | 3634.9812 | 3652.5964 | 3631.3486 | 0 |
| 1711400400 | 3634.9764 | -1.23 | -0.03 | 3636.205 | 3650.2167 | 3634.57 | 0 |
| 1711141200 | 3636.2025 | -27.07 | -0.74 | 3663.3673 | 3666.7344 | 3634.9759 | 0 |
| 1711054800 | 3663.271 | 32.51 | 0.90 | 3630.8041 | 3674.311 | 3630.8041 | 0 |
| 1710968400 | 3630.7624 | 42.33 | 1.18 | 3588.6715 | 3636.135 | 3583.5413 | 0 |
| 1710882000 | 3588.4365 | 20.58 | 0.58 | 3567.9088 | 3589.9882 | 3557.8392 | 0 |
| 1710795600 | 3567.8533 | 2.96 | 0.08 | 3564.9997 | 3581.6073 | 3564.391 | 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
