We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 3050.0046 | -10.27 | -0.34 | 3044.3638 | 3050.3259 | 3029.4743 | 0 |
| 1718312400 | 3060.2785 | 0.81 | 0.03 | 3050.4322 | 3062.1771 | 3038.4848 | 0 |
| 1718226000 | 3059.4696 | 0.06 | 0.00 | 3072.812 | 3074.6952 | 3054.1398 | 0 |
| 1718139600 | 3059.4052 | -2.14 | -0.07 | 3053.3702 | 3059.7141 | 3040.5653 | 0 |
| 1718053200 | 3061.5409 | -3.13 | -0.10 | 3060.6252 | 3062.4011 | 3045.611 | 0 |
| 1717794000 | 3064.6666 | -2.24 | -0.07 | 3064.7623 | 3082.135 | 3059.5913 | 0 |
| 1717707600 | 3066.9022 | 2.91 | 0.10 | 3067.1021 | 3073.8226 | 3059.3802 | 0 |
| 1717621200 | 3063.9907 | 14.9 | 0.49 | 3055.934 | 3064.2845 | 3035.9006 | 0 |
| 1717534800 | 3049.0867 | 11.24 | 0.37 | 3033.1484 | 3055.7082 | 3030.2258 | 0 |
| 1717448400 | 3037.8452 | -8.73 | -0.29 | 3043.2169 | 3047.7858 | 3018.8602 | 0 |
| 1717189200 | 3046.5764 | 41.1 | 1.37 | 3006.1029 | 3048.5456 | 3000.9447 | 0 |
| 1717102800 | 3005.4764 | 14.17 | 0.47 | 2993.5238 | 3010.7933 | 2993.5198 | 0 |
| 1717016400 | 2991.309 | -25.86 | -0.86 | 2999.0372 | 3000.9967 | 2990.4205 | 0 |
| 1716930000 | 3017.1691 | -36.14 | -1.18 | 3045.9238 | 3047.2345 | 3010.4053 | 0 |
| 1716584400 | 3053.311 | 9.07 | 0.30 | 3055.9501 | 3063.7752 | 3051.6859 | 0 |
| 1716498000 | 3044.242 | -32.5 | -1.06 | 3074.3898 | 3074.3898 | 3042.8968 | 0 |
| 1716411600 | 3076.7384 | 3.49 | 0.11 | 3070.0491 | 3085.1817 | 3067.4722 | 0 |
| 1716325200 | 3073.2513 | 0.99 | 0.03 | 3074.9008 | 3075.3031 | 3065.4466 | 0 |
| 1716238800 | 3072.2599 | -16.54 | -0.54 | 3085.4654 | 3085.5591 | 3070.9989 | 0 |
| 1715979600 | 3088.8023 | 5.58 | 0.18 | 3085.8139 | 3089.2772 | 3076.1129 | 0 |
| 1715893200 | 3083.2175 | 6.96 | 0.23 | 3084.7542 | 3090.5637 | 3081.9139 | 0 |
| 1715806800 | 3076.2586 | 16.69 | 0.55 | 3065.7689 | 3079.9448 | 3065.7687 | 0 |
| 1715720400 | 3059.5671 | -3.24 | -0.11 | 3067.9124 | 3067.9124 | 3044.469 | 0 |
| 1715634000 | 3062.8037 | -2.63 | -0.09 | 3073.8389 | 3077.3549 | 3060.8645 | 0 |
| 1715374800 | 3065.436 | 10.33 | 0.34 | 3060.8304 | 3067.8823 | 3059.9859 | 0 |
| 1715288400 | 3055.1065 | 20.34 | 0.67 | 3035.3404 | 3055.7709 | 3034.815 | 0 |
| 1715202000 | 3034.7628 | -3.39 | -0.11 | 3040.2276 | 3040.2276 | 3031.5131 | 0 |
| 1715115600 | 3038.1504 | 20.9 | 0.69 | 3028.6292 | 3039.4177 | 3027.7011 | 0 |
| 1715029200 | 3017.2458 | 11.77 | 0.39 | 3017.0058 | 3018.4746 | 3003.9995 | 0 |
| 1714770000 | 3005.4798 | 22.95 | 0.77 | 2997.757 | 3008.9914 | 2986.1437 | 0 |
| 1714683600 | 2982.5305 | 7.76 | 0.26 | 2984.3633 | 2988.8249 | 2962.4791 | 0 |
| 1714597200 | 2974.7728 | -3.14 | -0.11 | 2972.3332 | 3001.9687 | 2966.4135 | 0 |
| 1714510800 | 2977.9165 | -33.72 | -1.12 | 3003.0946 | 3003.842 | 2977.7352 | 0 |
| 1714424400 | 3011.6401 | 10.22 | 0.34 | 3008.2596 | 3016.0267 | 2999.6507 | 0 |
| 1714165200 | 3001.4176 | -5.41 | -0.18 | 3000.666 | 3010.4544 | 2998.1924 | 0 |
| 1714078800 | 3006.824 | -2.78 | -0.09 | 3007.0419 | 3010.3624 | 2984.3081 | 0 |
| 1713992400 | 3009.6059 | 0.73 | 0.02 | 2996.9074 | 3011.7712 | 2993.7973 | 0 |
| 1713906000 | 3008.872 | 6.66 | 0.22 | 3005.8539 | 3014.0104 | 3000.9297 | 0 |
| 1713819600 | 3002.2114 | 19.91 | 0.67 | 2993.719 | 3017.6282 | 2980.9803 | 0 |
| 1713560400 | 2982.2969 | 6.51 | 0.22 | 2985.3089 | 2985.3089 | 2970.6421 | 0 |
| 1713474000 | 2975.7864 | -1.74 | -0.06 | 2987.3377 | 2996.9218 | 2971.8494 | 0 |
| 1713387600 | 2977.5225 | -6.58 | -0.22 | 2995.0023 | 2996.5455 | 2971.8118 | 0 |
| 1713301200 | 2984.0988 | -1.56 | -0.05 | 2990.2183 | 2997.0949 | 2981.2143 | 0 |
| 1713214800 | 2985.6555 | -19.57 | -0.65 | 3030.0883 | 3034.2697 | 2980.4245 | 0 |
| 1712955600 | 3005.2266 | -31.49 | -1.04 | 3020.7431 | 3025.2963 | 2995.3628 | 0 |
| 1712869200 | 3036.7124 | -3.25 | -0.11 | 3043.9438 | 3048.2749 | 3023.3293 | 0 |
| 1712782800 | 3039.9672 | -33.67 | -1.10 | 3047.7064 | 3049.4444 | 3032.0427 | 0 |
| 1712696400 | 3073.6373 | 5.76 | 0.19 | 3078.0286 | 3079.2804 | 3047.9004 | 0 |
| 1712610000 | 3067.8768 | -2.08 | -0.07 | 3068.4117 | 3075.4471 | 3066.5426 | 0 |
| 1712350800 | 3069.9521 | 25.35 | 0.83 | 3048.3784 | 3075.2049 | 3046.9636 | 0 |
| 1712264400 | 3044.6025 | -27.13 | -0.88 | 3094.0461 | 3095.0591 | 3040.9289 | 0 |
| 1712178000 | 3071.7351 | -10.59 | -0.34 | 3081.3439 | 3082.7208 | 3065.7435 | 0 |
| 1712091600 | 3082.3293 | -22.04 | -0.71 | 3089.5511 | 3090.083 | 3074.0583 | 0 |
| 1712005200 | 3104.3741 | -24.55 | -0.78 | 3128.1224 | 3129.6628 | 3102.84 | 0 |
| 1711659600 | 3128.9213 | 3.78 | 0.12 | 3132.0681 | 3135.6863 | 3126.2997 | 0 |
| 1711573200 | 3125.1457 | 32.01 | 1.03 | 3108.2898 | 3125.7838 | 3108.2898 | 0 |
| 1711486800 | 3093.1378 | -0.87 | -0.03 | 3091.9519 | 3102.3159 | 3091.4476 | 0 |
| 1711400400 | 3094.0041 | -17.76 | -0.57 | 3111.1627 | 3111.9054 | 3093.4197 | 0 |
| 1711141200 | 3111.7688 | -13 | -0.42 | 3130.1947 | 3130.1947 | 3111.3574 | 0 |
| 1711054800 | 3124.7646 | 4.84 | 0.16 | 3123.7051 | 3133.909 | 3119.0281 | 0 |
| 1710968400 | 3119.9229 | 19.27 | 0.62 | 3100.3234 | 3120.2381 | 3098.5002 | 0 |
| 1710882000 | 3100.6505 | 16.77 | 0.54 | 3089.2351 | 3101.0973 | 3085.9998 | 0 |
| 1710795600 | 3083.8814 | 7.04 | 0.23 | 3087.0149 | 3097.1956 | 3081.6988 | 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
