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 | 3506.04 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 3506.04 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 3506.04 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 3506.04 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 3506.04 | 0 | 0 | 0 | IX |
| 156 | -538.67 | -13.3413744338 | 4037.59 | 4413.14 | 3107.71 | 304339163 | 3777.12954617 | IX |
| 260 | 363.81 | 11.6043775179 | 3135.11 | 4413.14 | 2395.68 | 253905609 | 3745.47233361 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 3498.92 | 58.42 | 1.70 | 3440.56 | 3506.04 | 3440.56 | 0 |
| 1714080540 | 3440.5 | -15.05 | -0.44 | 3455.56 | 3458.57 | 3423.55 | 0 |
| 1713994200 | 3455.55 | -21.44 | -0.62 | 3476.99 | 3482.61 | 3449.4 | 0 |
| 1713907800 | 3476.99 | -14.15 | -0.41 | 3491.08 | 3495.18 | 3448.99 | 0 |
| 1713821340 | 3491.14 | 4.47 | 0.13 | 3486.67 | 3507.29 | 3465.29 | 0 |
| 1713562200 | 3486.67 | 24.09 | 0.70 | 3462.7 | 3507.97 | 3456.13 | 0 |
| 1713475800 | 3462.58 | -9.18 | -0.26 | 3471.54 | 3489.07 | 3439.78 | 0 |
| 1713389400 | 3471.76 | -19.59 | -0.56 | 3491.35 | 3514.49 | 3459.54 | 0 |
| 1713302940 | 3491.35 | -36.79 | -1.04 | 3528.12 | 3528.12 | 3479.58 | 0 |
| 1713216600 | 3528.14 | -31.98 | -0.90 | 3560.12 | 3560.45 | 3517.18 | 0 |
| 1712957400 | 3560.12 | -61.02 | -1.69 | 3621.1 | 3621.1 | 3552.59 | 0 |
| 1712870940 | 3621.14 | -29.41 | -0.81 | 3650.55 | 3650.55 | 3613.54 | 0 |
| 1712784540 | 3650.55 | -81.59 | -2.19 | 3732.17 | 3732.17 | 3644.16 | 0 |
| 1712698140 | 3732.14 | 47.13 | 1.28 | 3685.03 | 3734.41 | 3685.03 | 0 |
| 1712611740 | 3685.01 | 48.52 | 1.33 | 3636.73 | 3691.5 | 3634.46 | 0 |
| 1712352600 | 3636.49 | -26.15 | -0.71 | 3662.37 | 3672.38 | 3626.54 | 0 |
| 1712266140 | 3662.64 | 20.04 | 0.55 | 3642.6 | 3713.73 | 3642.6 | 0 |
| 1712179740 | 3642.6 | -5.08 | -0.14 | 3647.38 | 3657.79 | 3598.78 | 0 |
| 1712093400 | 3647.68 | -3.11 | -0.09 | 3650.83 | 3652.01 | 3621 | 0 |
| 1712006940 | 3650.79 | -41.57 | -1.13 | 3692.36 | 3701.48 | 3643.93 | 0 |
| 1711661400 | 3692.36 | -5.46 | -0.15 | 3697.82 | 3711.87 | 3684.34 | 0 |
| 1711574940 | 3697.82 | 29.14 | 0.79 | 3668.68 | 3701.2 | 3654.84 | 0 |
| 1711488540 | 3668.68 | -0.08 | -0.00 | 3668.89 | 3687.53 | 3659.91 | 0 |
| 1711402140 | 3668.76 | -11.54 | -0.31 | 3680.31 | 3685.79 | 3660.87 | 0 |
| 1711143000 | 3680.3 | -44.22 | -1.19 | 3724.5 | 3724.54 | 3672.1 | 0 |
| 1711056600 | 3724.52 | -8.65 | -0.23 | 3733.2 | 3742.24 | 3709.39 | 0 |
| 1710970200 | 3733.17 | 58.26 | 1.59 | 3674.91 | 3740.65 | 3674.91 | 0 |
| 1710883740 | 3674.91 | 12.27 | 0.34 | 3662.65 | 3684.82 | 3654.04 | 0 |
| 1710797400 | 3662.64 | 1.48 | 0.04 | 3661.17 | 3681.94 | 3647.71 | 0 |
| 1710538200 | 3661.16 | -22.85 | -0.62 | 3684 | 3696.18 | 3653.26 | 0 |
| 1710451740 | 3684.01 | -3.88 | -0.11 | 3687.89 | 3696.66 | 3663.81 | 0 |
| 1710365400 | 3687.89 | 11.28 | 0.31 | 3676.61 | 3704.35 | 3667.21 | 0 |
| 1710278940 | 3676.61 | 41.72 | 1.15 | 3635 | 3683.09 | 3628.3 | 0 |
| 1710192600 | 3634.89 | -11.87 | -0.33 | 3646.62 | 3648.37 | 3630.81 | 0 |
| 1709933400 | 3646.76 | 18.73 | 0.52 | 3628 | 3649.35 | 3606.14 | 0 |
| 1709847000 | 3628.03 | -0.75 | -0.02 | 3628.77 | 3636.42 | 3606.57 | 0 |
| 1709760540 | 3628.78 | 4.29 | 0.12 | 3624.58 | 3655.14 | 3624.58 | 0 |
| 1709674200 | 3624.49 | 8.76 | 0.24 | 3615.73 | 3647.66 | 3614.12 | 0 |
| 1709587740 | 3615.73 | -42.8 | -1.17 | 3658.37 | 3660.89 | 3614.4 | 0 |
| 1709328600 | 3658.53 | 10.48 | 0.29 | 3648.07 | 3666.71 | 3631.41 | 0 |
| 1709242200 | 3648.05 | -31.56 | -0.86 | 3679.55 | 3679.55 | 3636.69 | 0 |
| 1709155800 | 3679.61 | -16.3 | -0.44 | 3695.91 | 3695.91 | 3671.22 | 0 |
| 1709069400 | 3695.91 | 75.04 | 2.07 | 3621.63 | 3695.99 | 3621.63 | 0 |
| 1708983000 | 3620.87 | 7.28 | 0.20 | 3613.61 | 3640.71 | 3609.02 | 0 |
| 1708723800 | 3613.59 | -32.32 | -0.89 | 3645.95 | 3651.2 | 3604.81 | 0 |
| 1708637400 | 3645.91 | 24.64 | 0.68 | 3621.32 | 3655.16 | 3621.03 | 0 |
| 1708550940 | 3621.27 | -6.89 | -0.19 | 3628.24 | 3631.84 | 3601.75 | 0 |
| 1708464600 | 3628.16 | 49.99 | 1.40 | 3578.04 | 3630.12 | 3564.34 | 0 |
| 1708378200 | 3578.17 | -1.09 | -0.03 | 3579.2 | 3579.23 | 3563.16 | 0 |
| 1708119000 | 3579.26 | 11.28 | 0.32 | 3568.05 | 3591.69 | 3551.02 | 0 |
| 1708032600 | 3567.98 | 14.76 | 0.42 | 3553.23 | 3581.64 | 3553.23 | 0 |
| 1707946200 | 3553.22 | -39.79 | -1.11 | 3592.99 | 3593.01 | 3541.88 | 0 |
| 1707514200 | 3593.01 | 7.73 | 0.22 | 3585.22 | 3610.83 | 3577.68 | 0 |
| 1707427800 | 3585.28 | -45.67 | -1.26 | 3630.93 | 3631.12 | 3568.51 | 0 |
| 1707341400 | 3630.95 | 4.72 | 0.13 | 3625.98 | 3639.06 | 3612.21 | 0 |
| 1707255000 | 3626.23 | 74.71 | 2.10 | 3551.48 | 3629.89 | 3551.48 | 0 |
| 1707168600 | 3551.52 | -4.07 | -0.11 | 3555.56 | 3570.48 | 3515.86 | 0 |
| 1706909400 | 3555.59 | -36.49 | -1.02 | 3591.66 | 3610.23 | 3534.61 | 0 |
| 1706822940 | 3592.08 | 15.14 | 0.42 | 3576.94 | 3592.08 | 3549.69 | 0 |
| 1706736600 | 3576.94 | 39.3 | 1.11 | 3537.64 | 3626.02 | 3537.5 | 0 |
| 1706650200 | 3537.64 | -38.2 | -1.07 | 3575.42 | 3575.47 | 3530.16 | 0 |
| 1706563800 | 3575.84 | -22.42 | -0.62 | 3598.57 | 3603.05 | 3562.84 | 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
