We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 5861.4642 | 21.68 | 0.37 | 5866.2333 | 5866.2333 | 5827.9996 | 0 |
| 1718658000 | 5839.7878 | 0.27 | 0.00 | 5863.4233 | 5880.6644 | 5805.8814 | 0 |
| 1718398800 | 5839.5144 | -109.15 | -1.83 | 5907.4313 | 5919.7395 | 5816.9904 | 0 |
| 1718312400 | 5948.6602 | -102.25 | -1.69 | 6057.8864 | 6060.177 | 5943.3238 | 0 |
| 1718226000 | 6050.9066 | 111.21 | 1.87 | 5970.8338 | 6058.6505 | 5968.0583 | 0 |
| 1718139600 | 5939.7011 | -16.23 | -0.27 | 5991.8373 | 5992.214 | 5912.5628 | 0 |
| 1718053200 | 5955.9323 | -47.78 | -0.80 | 5967.9529 | 5977.9444 | 5916.0354 | 0 |
| 1717794000 | 6003.7161 | 27.49 | 0.46 | 5987.8906 | 6017.4018 | 5958.2319 | 0 |
| 1717707600 | 5976.2236 | 0 | 0.00 | 5976.2236 | 5976.2236 | 5976.2236 | 0 |
| 1717621200 | 5976.2236 | 72.09 | 1.22 | 5945.2965 | 5976.2236 | 5933.6622 | 0 |
| 1717534800 | 5904.1322 | -54.03 | -0.91 | 5931.9934 | 5938.9061 | 5885.3882 | 0 |
| 1717448400 | 5958.1602 | -8.1 | -0.14 | 6025.242 | 6029.543 | 5941.3855 | 0 |
| 1717189200 | 5966.2643 | 28.12 | 0.47 | 5933.0356 | 5989.4415 | 5928.8407 | 0 |
| 1717102800 | 5938.1483 | 6.59 | 0.11 | 5909.548 | 5946.5601 | 5909.548 | 0 |
| 1717016400 | 5931.5592 | -81.58 | -1.36 | 5986.8512 | 6004.5103 | 5920.1779 | 0 |
| 1716930000 | 6013.1379 | -53.21 | -0.88 | 6067.2491 | 6074.3473 | 5990.3869 | 0 |
| 1716584400 | 6066.3481 | -21.76 | -0.36 | 6033.4392 | 6067.7942 | 6025.1227 | 0 |
| 1716498000 | 6088.1117 | 48.75 | 0.81 | 6084.5394 | 6112.7193 | 6068.8731 | 0 |
| 1716411600 | 6039.3606 | 22.49 | 0.37 | 6022.3019 | 6061.5408 | 6012.452 | 0 |
| 1716325200 | 6016.8711 | 1.01 | 0.02 | 6009.1806 | 6016.8711 | 5986.6775 | 0 |
| 1716238800 | 6015.8591 | 103.12 | 1.74 | 5952.9703 | 6015.8591 | 5948.5901 | 0 |
| 1715979600 | 5912.7419 | -1.68 | -0.03 | 5884.8521 | 5915.0223 | 5871.408 | 0 |
| 1715893200 | 5914.4235 | -57.7 | -0.97 | 5974.6531 | 5977.9284 | 5914.4235 | 0 |
| 1715806800 | 5972.126 | 49.34 | 0.83 | 5960.0469 | 5983.8891 | 5927.8715 | 0 |
| 1715720400 | 5922.7865 | 27.38 | 0.46 | 5886.2223 | 5922.7865 | 5881.9372 | 0 |
| 1715634000 | 5895.405 | -30.81 | -0.52 | 5903.2721 | 5906.7503 | 5873.8441 | 0 |
| 1715374800 | 5926.2116 | 87.07 | 1.49 | 5888.1229 | 5936.2978 | 5885.7118 | 0 |
| 1715288400 | 5839.1423 | 0 | 0.00 | 5839.1423 | 5839.1423 | 5839.1423 | 0 |
| 1715202000 | 5839.1423 | 31.7 | 0.55 | 5821.4233 | 5860.2508 | 5821.4233 | 0 |
| 1715115600 | 5807.4449 | 74.06 | 1.29 | 5739.9771 | 5807.4449 | 5720.1331 | 0 |
| 1715029200 | 5733.3875 | 49.69 | 0.87 | 5707.426 | 5734.8413 | 5685.8903 | 0 |
| 1714770000 | 5683.7019 | 31.99 | 0.57 | 5640.8162 | 5698.9789 | 5639.1308 | 0 |
| 1714683600 | 5651.7078 | -77.29 | -1.35 | 5687.4744 | 5691.2854 | 5644.5459 | 0 |
| 1714597200 | 5728.9951 | 0 | 0.00 | 5728.9951 | 5728.9951 | 5728.9951 | 0 |
| 1714510800 | 5728.9951 | -7.51 | -0.13 | 5749.948 | 5751.255 | 5697.9419 | 0 |
| 1714424400 | 5736.5044 | 39.59 | 0.69 | 5723.3062 | 5746.4997 | 5713.3841 | 0 |
| 1714165200 | 5696.9173 | 105.9 | 1.89 | 5655.0496 | 5705.5365 | 5645.0491 | 0 |
| 1714078800 | 5591.0139 | -96.74 | -1.70 | 5636.5383 | 5650.5577 | 5549.1471 | 0 |
| 1713992400 | 5687.7504 | 127.84 | 2.30 | 5569.4831 | 5699.8244 | 5541.7191 | 0 |
| 1713906000 | 5559.9066 | 64.17 | 1.17 | 5497.0936 | 5568.8588 | 5485.0471 | 0 |
| 1713819600 | 5495.7388 | -48.59 | -0.88 | 5568.0069 | 5572.2303 | 5492.0657 | 0 |
| 1713560400 | 5544.3311 | -80.8 | -1.44 | 5523.0721 | 5558.6351 | 5496.4834 | 0 |
| 1713474000 | 5625.1317 | 31.47 | 0.56 | 5644.6815 | 5644.6815 | 5581.106 | 0 |
| 1713387600 | 5593.6665 | 26.9 | 0.48 | 5584.554 | 5651.2341 | 5580.462 | 0 |
| 1713301200 | 5566.7627 | -96.52 | -1.70 | 5560.821 | 5591.3031 | 5547.7313 | 0 |
| 1713214800 | 5663.2806 | 64.02 | 1.14 | 5652.6308 | 5725.4635 | 5652.6308 | 0 |
| 1712955600 | 5599.2622 | 9.94 | 0.18 | 5679.7879 | 5695.4024 | 5592.9796 | 0 |
| 1712869200 | 5589.3241 | -76.29 | -1.35 | 5642.9151 | 5652.2079 | 5531.5214 | 0 |
| 1712782800 | 5665.6112 | 30.99 | 0.55 | 5684.9947 | 5699.6207 | 5593.5152 | 0 |
| 1712696400 | 5634.6227 | -43.56 | -0.77 | 5674.9056 | 5679.6261 | 5618.1608 | 0 |
| 1712610000 | 5678.1799 | 48.23 | 0.86 | 5663.6306 | 5702.837 | 5649.4252 | 0 |
| 1712350800 | 5629.9534 | -22.17 | -0.39 | 5590.2315 | 5629.9534 | 5551.2904 | 0 |
| 1712264400 | 5652.1193 | 27.57 | 0.49 | 5622.2937 | 5659.3495 | 5615.2644 | 0 |
| 1712178000 | 5624.5501 | 2.53 | 0.04 | 5595.4107 | 5630.052 | 5577.8218 | 0 |
| 1712091600 | 5622.0248 | 10.41 | 0.19 | 5663.8706 | 5677.5589 | 5608.7531 | 0 |
| 1712005200 | 5611.6103 | 0 | 0.00 | 5611.6103 | 5611.6103 | 5611.6103 | 0 |
| 1711659600 | 5611.6103 | -74.22 | -1.31 | 5685.2899 | 5695.3765 | 5610.7649 | 0 |
| 1711573200 | 5685.8332 | -21.48 | -0.38 | 5688.6433 | 5717.2605 | 5674.2477 | 0 |
| 1711486800 | 5707.314 | 19.86 | 0.35 | 5690.0338 | 5712.0091 | 5665.764 | 0 |
| 1711400400 | 5687.4589 | -35.3 | -0.62 | 5724.5995 | 5737.0625 | 5671.2356 | 0 |
| 1711141200 | 5722.7611 | 30.5 | 0.54 | 5666.5525 | 5732.3264 | 5666.5525 | 0 |
| 1711054800 | 5692.2569 | 115.16 | 2.06 | 5631.3018 | 5692.2569 | 5629.9937 | 0 |
| 1710968400 | 5577.0977 | 26.74 | 0.48 | 5546.5467 | 5615.0125 | 5526.0777 | 0 |
| 1710882000 | 5550.3552 | 10.93 | 0.20 | 5509.4155 | 5557.0323 | 5500.6566 | 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
