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 |
|---|---|---|---|---|---|---|---|
| 1718226000 | 3107.7125 | 56.29 | 1.84 | 3130.756 | 3143.3755 | 3093.0296 | 0 |
| 1718139600 | 3051.4229 | 9.75 | 0.32 | 3022.2356 | 3059.1686 | 3006.2264 | 0 |
| 1718053200 | 3041.6724 | 40.22 | 1.34 | 2979.8195 | 3042.635 | 2976.2477 | 0 |
| 1717794000 | 3001.4483 | -25.18 | -0.83 | 3005.7168 | 3030.3448 | 2993.4919 | 0 |
| 1717707600 | 3026.6252 | -35.29 | -1.15 | 3047.3842 | 3049.1499 | 3016.7259 | 0 |
| 1717621200 | 3061.9192 | 68.22 | 2.28 | 3000.2964 | 3063.9761 | 2987.0966 | 0 |
| 1717534800 | 2993.696 | -18.39 | -0.61 | 3011.2447 | 3019.1523 | 2990.1173 | 0 |
| 1717448400 | 3012.085 | 20.95 | 0.70 | 3018.4564 | 3050.6504 | 2978.5477 | 0 |
| 1717189200 | 2991.1331 | 9.37 | 0.31 | 2996.1565 | 3021.0378 | 2971.317 | 0 |
| 1717102800 | 2981.7662 | 30.53 | 1.03 | 2969.4559 | 3002.411 | 2964.5196 | 0 |
| 1717016400 | 2951.2345 | -31.59 | -1.06 | 2942.0301 | 2958.8829 | 2923.9463 | 0 |
| 1716930000 | 2982.8227 | -14.27 | -0.48 | 3016.2234 | 3021.0868 | 2954.7127 | 0 |
| 1716584400 | 2997.0945 | 26.14 | 0.88 | 2997.152 | 3030.5277 | 2990.3658 | 0 |
| 1716498000 | 2970.9544 | -64.71 | -2.13 | 3047.0454 | 3047.1965 | 2958.891 | 0 |
| 1716411600 | 3035.6674 | -16.3 | -0.53 | 3052.6547 | 3074.7587 | 3030.6715 | 0 |
| 1716325200 | 3051.9667 | -23.52 | -0.76 | 3061.4932 | 3074.9961 | 3033.63 | 0 |
| 1716238800 | 3075.4892 | 37.52 | 1.23 | 3050.512 | 3080.945 | 3047.3947 | 0 |
| 1715979600 | 3037.971 | -14.55 | -0.48 | 3057.7764 | 3058.1148 | 3023.0889 | 0 |
| 1715893200 | 3052.5203 | -19.18 | -0.62 | 3063.7743 | 3066.9833 | 3042.1466 | 0 |
| 1715806800 | 3071.6976 | 50.44 | 1.67 | 3067.5079 | 3093.2221 | 3059.5722 | 0 |
| 1715720400 | 3021.2612 | 48.13 | 1.62 | 2995.5828 | 3022.7312 | 2995.4831 | 0 |
| 1715634000 | 2973.1334 | 3.33 | 0.11 | 2984.6527 | 2999.3717 | 2966.4733 | 0 |
| 1715374800 | 2969.8003 | -12.14 | -0.41 | 3003.7232 | 3008.8085 | 2956.5396 | 0 |
| 1715288400 | 2981.9448 | 13.99 | 0.47 | 2961.8236 | 2993.5694 | 2959.1882 | 0 |
| 1715202000 | 2967.9511 | -44.8 | -1.49 | 2983.0913 | 2989.1956 | 2947.4141 | 0 |
| 1715115600 | 3012.7542 | 9.59 | 0.32 | 3009.9406 | 3026.8261 | 2991.5762 | 0 |
| 1715029200 | 3003.1616 | -0.7 | -0.02 | 3008.767 | 3015.4177 | 2987.9968 | 0 |
| 1714770000 | 3003.8603 | 22.12 | 0.74 | 3031.1926 | 3041.2931 | 2997.8272 | 0 |
| 1714683600 | 2981.7372 | 30.58 | 1.04 | 2973.9092 | 2987.1818 | 2933.6061 | 0 |
| 1714597200 | 2951.1532 | 61.87 | 2.14 | 2882.2213 | 3005.5804 | 2879.4415 | 0 |
| 1714510800 | 2889.2795 | -20.21 | -0.69 | 2897.4405 | 2942.6719 | 2888.757 | 0 |
| 1714424400 | 2909.4871 | 60.24 | 2.11 | 2876.105 | 2924.0032 | 2876.105 | 0 |
| 1714165200 | 2849.2502 | 55.1 | 1.97 | 2793.672 | 2855.9417 | 2783.3126 | 0 |
| 1714078800 | 2794.1465 | -34.11 | -1.21 | 2795.0137 | 2805.0342 | 2756.2844 | 0 |
| 1713992400 | 2828.2603 | -36.96 | -1.29 | 2875.2601 | 2881.6239 | 2826.6317 | 0 |
| 1713906000 | 2865.2183 | 55.83 | 1.99 | 2838.5321 | 2894.3127 | 2830.4155 | 0 |
| 1713819600 | 2809.3855 | 27.12 | 0.97 | 2803.3764 | 2835.9708 | 2778.3615 | 0 |
| 1713560400 | 2782.2685 | -39.7 | -1.41 | 2813.2669 | 2838.027 | 2745.922 | 0 |
| 1713474000 | 2821.9645 | -67.66 | -2.34 | 2879.5891 | 2881.3505 | 2821.3103 | 0 |
| 1713387600 | 2889.6218 | -22.49 | -0.77 | 2930.7133 | 2935.4303 | 2888.6837 | 0 |
| 1713301200 | 2912.1148 | -22.2 | -0.76 | 2922.6001 | 2941.1547 | 2911.1307 | 0 |
| 1713214800 | 2934.3129 | -53.3 | -1.78 | 2995.9148 | 3003.5461 | 2918.5018 | 0 |
| 1712955600 | 2987.6122 | -94.74 | -3.07 | 3070.0066 | 3070.0066 | 2964.5428 | 0 |
| 1712869200 | 3082.3494 | 71.43 | 2.37 | 3063.091 | 3083.8954 | 3038.3221 | 0 |
| 1712782800 | 3010.9219 | -36.16 | -1.19 | 2965.6828 | 3016.6462 | 2963.7995 | 0 |
| 1712696400 | 3047.0802 | 10.12 | 0.33 | 3043.3595 | 3048.6242 | 3015.927 | 0 |
| 1712610000 | 3036.9651 | 13.61 | 0.45 | 3031.2969 | 3044.8807 | 3004.6092 | 0 |
| 1712350800 | 3023.3516 | 29.79 | 0.99 | 2983.9005 | 3050.825 | 2976.0045 | 0 |
| 1712264400 | 2993.5658 | -55.09 | -1.81 | 3076.0585 | 3089.8904 | 2986.0734 | 0 |
| 1712178000 | 3048.6571 | 19.03 | 0.63 | 3012.12 | 3061.6729 | 3011.0104 | 0 |
| 1712091600 | 3029.6313 | -70.02 | -2.26 | 3046.1543 | 3055.8206 | 3018.4173 | 0 |
| 1712005200 | 3099.6463 | -39.75 | -1.27 | 3137.1158 | 3137.1158 | 3073.7347 | 0 |
| 1711659600 | 3139.4004 | 19.01 | 0.61 | 3131.0317 | 3162.413 | 3111.0336 | 0 |
| 1711573200 | 3120.3863 | 55.2 | 1.80 | 3101.5555 | 3121.0073 | 3054.0587 | 0 |
| 1711486800 | 3065.183 | 3.28 | 0.11 | 3099.8092 | 3121.87 | 3064.5948 | 0 |
| 1711400400 | 3061.9038 | -32.02 | -1.03 | 3098.5719 | 3123.4551 | 3060.0965 | 0 |
| 1711141200 | 3093.9253 | -58.27 | -1.85 | 3145.321 | 3151.4233 | 3092.7887 | 0 |
| 1711054800 | 3152.1998 | 7.68 | 0.24 | 3173.7479 | 3182.443 | 3148.4002 | 0 |
| 1710968400 | 3144.5174 | 51.62 | 1.67 | 3080.7179 | 3147.433 | 3059.603 | 0 |
| 1710882000 | 3092.8966 | 62.91 | 2.08 | 3018.4973 | 3107.1956 | 3018.4973 | 0 |
| 1710795600 | 3029.9832 | -26.98 | -0.88 | 3054.6019 | 3064.5034 | 3027.4726 | 0 |
| 1710536400 | 3056.9612 | -13.11 | -0.43 | 3067.0592 | 3082.7084 | 3041.491 | 0 |
| 1710450000 | 3070.0674 | -92.93 | -2.94 | 3146.6553 | 3153.3774 | 3039.844 | 0 |
| 1710363600 | 3163.0021 | 4.65 | 0.15 | 3154.4921 | 3188.7654 | 3144.5962 | 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
