We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 3929.4936 | 11.74 | 0.30 | 3937.2123 | 3937.2123 | 3907.4322 | 0 |
| 1718658000 | 3917.7531 | 0.72 | 0.02 | 3933.7327 | 3946.2568 | 3891.3504 | 0 |
| 1718398800 | 3917.0323 | -74.48 | -1.87 | 3964.1815 | 3970.4196 | 3906.508 | 0 |
| 1718312400 | 3991.5074 | -71.72 | -1.77 | 4065.2898 | 4068.3023 | 3988.6678 | 0 |
| 1718226000 | 4063.2268 | 77.66 | 1.95 | 4006.2566 | 4068.4709 | 4003.7488 | 0 |
| 1718139600 | 3985.5685 | -5.38 | -0.13 | 4013.5233 | 4015.5667 | 3969.3714 | 0 |
| 1718053200 | 3990.9528 | -29.51 | -0.73 | 3997.1361 | 4003.8771 | 3962.7859 | 0 |
| 1717794000 | 4020.4613 | 15.16 | 0.38 | 4011.2454 | 4027.3703 | 3988.2604 | 0 |
| 1717707600 | 4005.3062 | 0 | 0.00 | 4005.3062 | 4005.3062 | 4005.3062 | 0 |
| 1717621200 | 4005.3062 | 43.38 | 1.10 | 3987.1713 | 4005.3062 | 3978.9679 | 0 |
| 1717534800 | 3961.9224 | -39.36 | -0.98 | 3983.5249 | 3987.9004 | 3950.7744 | 0 |
| 1717448400 | 4001.2817 | -2.01 | -0.05 | 4043.5642 | 4048.0893 | 3989.5936 | 0 |
| 1717189200 | 4003.2931 | 16.11 | 0.40 | 3983.4175 | 4018.3666 | 3978.6115 | 0 |
| 1717102800 | 3987.1867 | 9.41 | 0.24 | 3961.0736 | 3992.881 | 3960.6053 | 0 |
| 1717016400 | 3977.7797 | -57.56 | -1.43 | 4017.0393 | 4028.208 | 3974.965 | 0 |
| 1716930000 | 4035.34 | -32.97 | -0.81 | 4069.8616 | 4074.9647 | 4021.0978 | 0 |
| 1716584400 | 4068.3114 | -12.49 | -0.31 | 4043.6031 | 4069.7303 | 4039.2493 | 0 |
| 1716498000 | 4080.7967 | 27.12 | 0.67 | 4082.264 | 4097.8014 | 4067.4026 | 0 |
| 1716411600 | 4053.6743 | 15.44 | 0.38 | 4038.1324 | 4065.8503 | 4032.2478 | 0 |
| 1716325200 | 4038.2297 | -3.68 | -0.09 | 4036.9156 | 4041.9326 | 4020.8815 | 0 |
| 1716238800 | 4041.9055 | 63.88 | 1.61 | 4003.7197 | 4041.9055 | 4000.6337 | 0 |
| 1715979600 | 3978.0248 | -16.13 | -0.40 | 3970.6343 | 3979.9161 | 3956.4676 | 0 |
| 1715893200 | 3994.1534 | -21.41 | -0.53 | 4026.2808 | 4028.1574 | 3993.3861 | 0 |
| 1715806800 | 4015.564 | 24.16 | 0.61 | 4012.5304 | 4029.6339 | 3989.3065 | 0 |
| 1715720400 | 3991.3997 | 18.64 | 0.47 | 3971.1126 | 3991.3997 | 3964.0168 | 0 |
| 1715634000 | 3972.7623 | -19.58 | -0.49 | 3978.4434 | 3980.5691 | 3961.3767 | 0 |
| 1715374800 | 3992.3454 | 64.72 | 1.65 | 3962.0971 | 3999.3504 | 3962.0971 | 0 |
| 1715288400 | 3927.6234 | 0 | 0.00 | 3927.6234 | 3927.6234 | 3927.6234 | 0 |
| 1715202000 | 3927.6234 | 18.35 | 0.47 | 3913.681 | 3941.0952 | 3913.681 | 0 |
| 1715115600 | 3909.2695 | 49.3 | 1.28 | 3863.2628 | 3909.2695 | 3851.348 | 0 |
| 1715029200 | 3859.9738 | 34.25 | 0.90 | 3839.2651 | 3859.9738 | 3825.7832 | 0 |
| 1714770000 | 3825.7247 | 27.49 | 0.72 | 3792.44 | 3835.342 | 3791.6325 | 0 |
| 1714683600 | 3798.2317 | -48.63 | -1.26 | 3821.1299 | 3822.831 | 3792.6076 | 0 |
| 1714597200 | 3846.8568 | 0 | 0.00 | 3846.8568 | 3846.8568 | 3846.8568 | 0 |
| 1714510800 | 3846.8568 | -13.71 | -0.36 | 3859.0128 | 3859.3011 | 3827.1085 | 0 |
| 1714424400 | 3860.5706 | 26.18 | 0.68 | 3851.3358 | 3866.8683 | 3845.253 | 0 |
| 1714165200 | 3834.3897 | 69.52 | 1.85 | 3803.9628 | 3840.1948 | 3798.3845 | 0 |
| 1714078800 | 3764.8744 | -75.48 | -1.97 | 3797.6311 | 3805.7153 | 3734.8554 | 0 |
| 1713992400 | 3840.3583 | 63.83 | 1.69 | 3778.5209 | 3851.8525 | 3760.8932 | 0 |
| 1713906000 | 3776.5239 | 48.79 | 1.31 | 3732.6859 | 3778.6954 | 3725.4877 | 0 |
| 1713819600 | 3727.7359 | -24.23 | -0.65 | 3769.7123 | 3772.1281 | 3724.1232 | 0 |
| 1713560400 | 3751.969 | -46.05 | -1.21 | 3733.2265 | 3759.5301 | 3716.7074 | 0 |
| 1713474000 | 3798.0162 | 14.6 | 0.39 | 3812.4816 | 3812.4816 | 3771.4743 | 0 |
| 1713387600 | 3783.4114 | 13.95 | 0.37 | 3778.229 | 3820.6254 | 3775.0886 | 0 |
| 1713301200 | 3769.4617 | -64.93 | -1.69 | 3767.0724 | 3787.3032 | 3756.3743 | 0 |
| 1713214800 | 3834.3941 | 40.09 | 1.06 | 3826.1141 | 3877.2081 | 3826.1141 | 0 |
| 1712955600 | 3794.3037 | 1.99 | 0.05 | 3851.6246 | 3861.9821 | 3788.9221 | 0 |
| 1712869200 | 3792.3174 | -42.16 | -1.10 | 3822.9021 | 3829.8586 | 3753.3296 | 0 |
| 1712782800 | 3834.4782 | 17.67 | 0.46 | 3851.3697 | 3862.4959 | 3788.2018 | 0 |
| 1712696400 | 3816.8055 | -26.69 | -0.69 | 3839.5932 | 3844.0959 | 3805.6364 | 0 |
| 1712610000 | 3843.4907 | 30.76 | 0.81 | 3831.5831 | 3859.7171 | 3823.9894 | 0 |
| 1712350800 | 3812.7264 | -20.68 | -0.54 | 3790.5714 | 3812.7264 | 3766.1848 | 0 |
| 1712264400 | 3833.4068 | 15.29 | 0.40 | 3813.3761 | 3838.9241 | 3810.4339 | 0 |
| 1712178000 | 3818.1177 | 4.09 | 0.11 | 3800.4177 | 3820.948 | 3785.9519 | 0 |
| 1712091600 | 3814.0277 | -1.65 | -0.04 | 3846.4662 | 3856.7072 | 3805.9159 | 0 |
| 1712005200 | 3815.6787 | 0 | 0.00 | 3815.6787 | 3815.6787 | 3815.6787 | 0 |
| 1711659600 | 3815.6787 | -78.8 | -2.02 | 3857.9139 | 3864.2072 | 3815.6787 | 0 |
| 1711573200 | 3894.4804 | -15.61 | -0.40 | 3898.7385 | 3915.9707 | 3886.5827 | 0 |
| 1711486800 | 3910.0895 | 17.3 | 0.44 | 3892.6222 | 3914.4862 | 3878.3232 | 0 |
| 1711400400 | 3892.7884 | -28.83 | -0.74 | 3917.7804 | 3925.7405 | 3881.6202 | 0 |
| 1711141200 | 3921.6151 | 8.19 | 0.21 | 3895.2218 | 3937.4497 | 3895.2218 | 0 |
| 1711054800 | 3913.4245 | 76.95 | 2.01 | 3877.3563 | 3913.4245 | 3873.3302 | 0 |
| 1710968400 | 3836.4793 | 16.62 | 0.44 | 3815.6899 | 3858.2412 | 3800.6919 | 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
