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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 5650.2697 | 113.04 | 2.04 | 5517.4539 | 5672.9349 | 5515.4444 | 0 |
| 1714078800 | 5537.2276 | 97.37 | 1.79 | 5448.2009 | 5570.1948 | 5423.159 | 0 |
| 1713992400 | 5439.8585 | 88.94 | 1.66 | 5514.8164 | 5533.0804 | 5398.2848 | 0 |
| 1713906000 | 5350.9187 | 97.73 | 1.86 | 5280.2792 | 5379.8873 | 5274.7183 | 0 |
| 1713819600 | 5253.1886 | 79.81 | 1.54 | 5225.312 | 5288.1665 | 5166.4814 | 0 |
| 1713560400 | 5173.3804 | -184.36 | -3.44 | 5317.1495 | 5353.7393 | 5149.1752 | 0 |
| 1713474000 | 5357.7447 | -90.39 | -1.66 | 5405.2262 | 5450.1894 | 5348.3291 | 0 |
| 1713387600 | 5448.1317 | -151.78 | -2.71 | 5607.2124 | 5610.3794 | 5438.5753 | 0 |
| 1713301200 | 5599.9125 | 35.59 | 0.64 | 5574.3729 | 5631.3954 | 5550.6515 | 0 |
| 1713214800 | 5564.3245 | -69.99 | -1.24 | 5706.4751 | 5730.3047 | 5535.6265 | 0 |
| 1712955600 | 5634.3095 | -190.22 | -3.27 | 5715.5038 | 5733.2845 | 5625.1058 | 0 |
| 1712869200 | 5824.5342 | 129.29 | 2.27 | 5727.9974 | 5833.7358 | 5692.5979 | 0 |
| 1712782800 | 5695.2424 | -127.29 | -2.19 | 5719.4767 | 5764.2125 | 5666.5048 | 0 |
| 1712696400 | 5822.5322 | 86.21 | 1.50 | 5792.9448 | 5823.7738 | 5722.7987 | 0 |
| 1712610000 | 5736.325 | 12.35 | 0.22 | 5749.1889 | 5776.7422 | 5716.3605 | 0 |
| 1712350800 | 5723.9713 | 62.8 | 1.11 | 5682.4257 | 5753.9624 | 5660.4531 | 0 |
| 1712264400 | 5661.1692 | -142.82 | -2.46 | 5887.6685 | 5900.8711 | 5648.5313 | 0 |
| 1712178000 | 5803.9877 | -2.94 | -0.05 | 5737.6451 | 5846.7596 | 5733.0444 | 0 |
| 1712091600 | 5806.932 | -89.66 | -1.52 | 5806.1391 | 5820.1697 | 5753.2668 | 0 |
| 1712005200 | 5896.591 | 26.6 | 0.45 | 5880.7352 | 5980.1398 | 5875.7097 | 0 |
| 1711659600 | 5869.9925 | 5.25 | 0.09 | 5861.573 | 5894.6049 | 5845.9162 | 0 |
| 1711573200 | 5864.747 | 96.36 | 1.67 | 5827.5792 | 5865.6038 | 5748.8139 | 0 |
| 1711486800 | 5768.384 | -55.38 | -0.95 | 5853.8862 | 5878.6013 | 5766.1464 | 0 |
| 1711400400 | 5823.768 | -41.29 | -0.70 | 5777.5842 | 5865.9507 | 5775.7463 | 0 |
| 1711141200 | 5865.0547 | -1.64 | -0.03 | 5843.7378 | 5909.4479 | 5833.5029 | 0 |
| 1711054800 | 5866.6985 | 113.82 | 1.98 | 5897.669 | 5967.8481 | 5852.238 | 0 |
| 1710968400 | 5752.8792 | 104.47 | 1.85 | 5651.978 | 5768.2639 | 5625.4316 | 0 |
| 1710882000 | 5648.4108 | -36.51 | -0.64 | 5610.4972 | 5671.5679 | 5552.631 | 0 |
| 1710795600 | 5684.9251 | -8.28 | -0.15 | 5781.5924 | 5802.2969 | 5680.9005 | 0 |
| 1710536400 | 5693.2054 | -29.93 | -0.52 | 5683.8503 | 5745.684 | 5653.9595 | 0 |
| 1710450000 | 5723.1366 | -88.85 | -1.53 | 5806.7191 | 5826.45 | 5673.2663 | 0 |
| 1710363600 | 5811.9838 | -150.43 | -2.52 | 5887.5141 | 5898.1665 | 5791.1712 | 0 |
| 1710277200 | 5962.4107 | 90.2 | 1.54 | 5929.6872 | 5964.2091 | 5844.8851 | 0 |
| 1710190800 | 5872.2131 | -45.08 | -0.76 | 5842.985 | 5888.572 | 5793.6961 | 0 |
| 1709935200 | 5917.2976 | -230.22 | -3.74 | 6159.8077 | 6169.8815 | 5916.8139 | 0 |
| 1709848800 | 6147.5195 | 184.87 | 3.10 | 6037.3357 | 6179.6118 | 6036.1384 | 0 |
| 1709762400 | 5962.6541 | 136.14 | 2.34 | 5935.2632 | 6029.9512 | 5905.2193 | 0 |
| 1709676000 | 5826.5186 | -136.95 | -2.30 | 5891.7222 | 5926.9876 | 5770.0798 | 0 |
| 1709589600 | 5963.4723 | 46.7 | 0.79 | 5967.5866 | 6021.793 | 5932.8035 | 0 |
| 1709330400 | 5916.7708 | 233.81 | 4.11 | 5742.8972 | 5944.1166 | 5741.9769 | 0 |
| 1709244000 | 5682.9575 | 134.83 | 2.43 | 5622.0006 | 5694.4129 | 5592.3392 | 0 |
| 1709157600 | 5548.1255 | -66.78 | -1.19 | 5545.609 | 5573.8334 | 5525.5757 | 0 |
| 1709071200 | 5614.91 | -4.13 | -0.07 | 5639.9573 | 5661.8503 | 5609.9729 | 0 |
| 1708984800 | 5619.0414 | 61.43 | 1.11 | 5608.7209 | 5642.5687 | 5589.1206 | 0 |
| 1708725600 | 5557.6071 | -55.42 | -0.99 | 5629.2389 | 5650.1872 | 5537.5131 | 0 |
| 1708639200 | 5613.0308 | 202.47 | 3.74 | 5594.6566 | 5639.2791 | 5539.1529 | 0 |
| 1708552800 | 5410.5599 | 0.26 | 0.00 | 5355.3731 | 5411.154 | 5335.2025 | 0 |
| 1708466400 | 5410.2978 | -68.43 | -1.25 | 5426.3887 | 5455.3106 | 5334.9272 | 0 |
| 1708120800 | 5478.7281 | -18.49 | -0.34 | 5540.091 | 5593.2645 | 5462.8146 | 0 |
| 1708034400 | 5497.2139 | 12.99 | 0.24 | 5524.5278 | 5538.8969 | 5477.7461 | 0 |
| 1707948000 | 5484.2238 | 114 | 2.12 | 5448.3026 | 5489.5339 | 5419.0911 | 0 |
| 1707861600 | 5370.2195 | -131.63 | -2.39 | 5328.3825 | 5422.0271 | 5315.027 | 0 |
| 1707775200 | 5501.8515 | 6.4 | 0.12 | 5495.2441 | 5585.8122 | 5485.3955 | 0 |
| 1707516000 | 5495.4502 | 121.4 | 2.26 | 5409.0361 | 5502.009 | 5386.3909 | 0 |
| 1707429600 | 5374.0454 | 70.95 | 1.34 | 5316.9494 | 5409.5038 | 5308.659 | 0 |
| 1707343200 | 5303.0937 | 52.66 | 1.00 | 5283.1687 | 5322.5798 | 5233.6908 | 0 |
| 1707256800 | 5250.4386 | -68.21 | -1.28 | 5311.2749 | 5317.47 | 5202.735 | 0 |
| 1707170400 | 5318.646 | 63.63 | 1.21 | 5293.8547 | 5343.9767 | 5242.2544 | 0 |
| 1706911200 | 5255.0157 | 35.65 | 0.68 | 5191.9374 | 5266.9261 | 5189.4234 | 0 |
| 1706824800 | 5219.368 | 12.62 | 0.24 | 5211.2556 | 5229.7771 | 5153.0746 | 0 |
| 1706738400 | 5206.7475 | -67.53 | -1.28 | 5191.4255 | 5297.4825 | 5158.4416 | 0 |
| 1706652000 | 5274.2769 | -82.33 | -1.54 | 5325.0157 | 5347.5583 | 5255.9214 | 0 |
| 1706565600 | 5356.6039 | 50.74 | 0.96 | 5320.0988 | 5356.6309 | 5279.2119 | 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
