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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 3977.7373 | 18.36 | 0.46 | 3965.495 | 3977.7373 | 3925.7074 | 0 |
| 1718658000 | 3959.3738 | -48.97 | -1.22 | 3903.2632 | 3963.4546 | 3864.4958 | 0 |
| 1718398800 | 4008.3432 | -34.69 | -0.86 | 4047.1105 | 4047.1105 | 3986.9191 | 0 |
| 1718312400 | 4043.0298 | -24.48 | -0.60 | 4066.4942 | 4069.5548 | 4016.5047 | 0 |
| 1718226000 | 4067.5144 | 39.79 | 0.99 | 4058.3327 | 4075.676 | 4055.2721 | 0 |
| 1718139600 | 4027.7269 | -40.81 | -1.00 | 4063.4337 | 4070.575 | 4022.6259 | 0 |
| 1718053200 | 4068.5346 | -53.05 | -1.29 | 4104.2414 | 4120.5645 | 4061.3933 | 0 |
| 1717794000 | 4121.5847 | 5.1 | 0.12 | 4117.504 | 4127.7059 | 4102.201 | 0 |
| 1717707600 | 4116.4838 | 0 | 0.00 | 4102.201 | 4116.4838 | 4081.7972 | 0 |
| 1717621200 | 4116.4838 | 45.91 | 1.13 | 4095.0597 | 4126.6857 | 4093.0193 | 0 |
| 1717534800 | 4070.575 | 0 | 0.00 | 4058.3327 | 4078.7366 | 4035.8884 | 0 |
| 1717448400 | 4070.575 | 46.93 | 1.17 | 4096.0799 | 4113.4232 | 4044.05 | 0 |
| 1717189200 | 4023.6461 | -52.03 | -1.28 | 4079.7568 | 4109.3424 | 4023.6461 | 0 |
| 1717102800 | 4075.676 | -34.69 | -0.84 | 4110.3626 | 4113.4232 | 4069.5548 | 0 |
| 1717016400 | 4110.3626 | -24.48 | -0.59 | 4129.7463 | 4139.9482 | 4110.3626 | 0 |
| 1716930000 | 4134.8473 | -12.24 | -0.30 | 4170.5541 | 4179.7358 | 4121.5847 | 0 |
| 1716584400 | 4147.0896 | 19.38 | 0.47 | 4124.6453 | 4164.4329 | 4118.5241 | 0 |
| 1716498000 | 4127.7059 | -19.38 | -0.47 | 4147.0896 | 4161.3723 | 4119.5442 | 0 |
| 1716411600 | 4147.0896 | -12.24 | -0.29 | 4163.4127 | 4178.7156 | 4132.8068 | 0 |
| 1716325200 | 4159.3319 | 48.97 | 1.19 | 4100.1607 | 4159.3319 | 4097.1001 | 0 |
| 1716238800 | 4110.3626 | -24.48 | -0.59 | 4134.8473 | 4140.9684 | 4110.3626 | 0 |
| 1715979600 | 4134.8473 | 5.1 | 0.12 | 4130.7665 | 4139.9482 | 4109.3424 | 0 |
| 1715893200 | 4129.7463 | 39.79 | 0.97 | 4104.2414 | 4143.0087 | 4098.1202 | 0 |
| 1715806800 | 4089.9587 | 74.47 | 1.85 | 4046.0904 | 4096.0799 | 4043.0298 | 0 |
| 1715720400 | 4015.4845 | -40.81 | -1.01 | 4039.9692 | 4039.9692 | 4012.4239 | 0 |
| 1715634000 | 4056.2923 | 33.67 | 0.84 | 4073.6356 | 4083.8375 | 4031.8076 | 0 |
| 1715374800 | 4022.6259 | 89.78 | 2.28 | 3950.1921 | 4022.6259 | 3950.1921 | 0 |
| 1715288400 | 3932.8488 | 0 | 0.00 | 3932.8488 | 3932.8488 | 3932.8488 | 0 |
| 1715202000 | 3932.8488 | 90.8 | 2.36 | 3884.8997 | 3943.0507 | 3873.6775 | 0 |
| 1715115600 | 3842.0515 | -63.25 | -1.62 | 3870.6169 | 3891.0208 | 3842.0515 | 0 |
| 1715029200 | 3905.3035 | 69.37 | 1.81 | 3855.314 | 3906.3237 | 3850.2131 | 0 |
| 1714770000 | 3835.9303 | -14.28 | -0.37 | 3854.2938 | 3875.7179 | 3829.8092 | 0 |
| 1714683600 | 3850.2131 | -18.36 | -0.47 | 3845.1121 | 3865.516 | 3816.5466 | 0 |
| 1714597200 | 3868.5766 | 0 | 0.00 | 3868.5766 | 3868.5766 | 3868.5766 | 0 |
| 1714510800 | 3868.5766 | -48.97 | -1.25 | 3916.5257 | 3917.5459 | 3847.1525 | 0 |
| 1714424400 | 3917.5459 | 36.73 | 0.95 | 3895.1016 | 3939.9902 | 3892.041 | 0 |
| 1714165200 | 3880.8189 | 22.52 | 0.58 | 3896.4831 | 3915.0844 | 3880.8189 | 0 |
| 1714078800 | 3858.3015 | -75 | -1.91 | 3909.9274 | 3909.9274 | 3845.6386 | 0 |
| 1713992400 | 3933.3051 | -31.17 | -0.79 | 3959.6051 | 3960.5791 | 3928.4347 | 0 |
| 1713906000 | 3964.4754 | 38.96 | 0.99 | 3930.3829 | 3970.3199 | 3918.694 | 0 |
| 1713819600 | 3925.5125 | 41.89 | 1.08 | 3882.6533 | 3927.4607 | 3881.6793 | 0 |
| 1713560400 | 3883.6274 | 40.91 | 1.06 | 3845.6386 | 3883.6274 | 3825.1831 | 0 |
| 1713474000 | 3842.7164 | -11.69 | -0.30 | 3866.0941 | 3876.8089 | 3842.7164 | 0 |
| 1713387600 | 3854.4052 | 15.59 | 0.41 | 3874.8608 | 3909.9274 | 3853.4312 | 0 |
| 1713301200 | 3838.8201 | -5.84 | -0.15 | 3852.4571 | 3888.4978 | 3827.1312 | 0 |
| 1713214800 | 3844.6645 | 5.84 | 0.15 | 3842.7164 | 3869.0163 | 3834.9238 | 0 |
| 1712955600 | 3838.8201 | -5.84 | -0.15 | 3822.2608 | 3865.12 | 3818.3645 | 0 |
| 1712869200 | 3844.6645 | 19.48 | 0.51 | 3829.0793 | 3875.8348 | 3816.4164 | 0 |
| 1712782800 | 3825.1831 | -35.07 | -0.91 | 3856.3534 | 3867.0682 | 3815.4423 | 0 |
| 1712696400 | 3860.2497 | -1.95 | -0.05 | 3865.12 | 3896.2904 | 3848.5608 | 0 |
| 1712610000 | 3862.1978 | -19.48 | -0.50 | 3884.6015 | 3886.5496 | 3855.3793 | 0 |
| 1712350800 | 3881.6793 | 63.31 | 1.66 | 3837.846 | 3890.4459 | 3832.9756 | 0 |
| 1712264400 | 3818.3645 | -25.33 | -0.66 | 3848.5608 | 3857.3274 | 3810.572 | 0 |
| 1712178000 | 3843.6904 | 3.9 | 0.10 | 3857.3274 | 3862.1978 | 3832.0016 | 0 |
| 1712091600 | 3839.7941 | -9.25 | -0.24 | 3846.6127 | 3874.8608 | 3837.846 | 0 |
| 1712005200 | 3849.0478 | 0 | 0.00 | 3849.0478 | 3849.0478 | 3849.0478 | 0 |
| 1711659600 | 3849.0478 | -75 | -1.91 | 3903.1089 | 3919.1811 | 3837.359 | 0 |
| 1711573200 | 3924.0514 | -33.12 | -0.84 | 3930.8699 | 3959.118 | 3919.1811 | 0 |
| 1711486800 | 3957.1699 | 11.69 | 0.30 | 3944.0199 | 3957.1699 | 3915.7718 | 0 |
| 1711400400 | 3945.481 | 14.12 | 0.36 | 3916.2588 | 3949.3773 | 3878.27 | 0 |
| 1711141200 | 3931.357 | -7.79 | -0.20 | 3936.7144 | 3955.2217 | 3908.9533 | 0 |
| 1711054800 | 3939.1495 | 1.95 | 0.05 | 3934.2792 | 3943.0458 | 3897.2644 | 0 |
| 1710968400 | 3937.2014 | -5.84 | -0.15 | 3933.3051 | 3949.8643 | 3918.694 | 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
