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 | 28468.55 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 28468.55 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 28468.55 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 28468.55 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 28468.55 | 0 | 0 | 0 | IX |
| 156 | 1161.82 | 4.26478663953 | 27242.16 | 29461.28 | 20875.18 | 600312033 | 25114.524492 | IX |
| 260 | 7885.95 | 38.434245393 | 20518.03 | 29461.28 | 13464.69 | 510798659 | 23800.0354498 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 28403.98 | 456.78 | 1.63 | 27947.21 | 28468.55 | 27947.21 | 0 |
| 1714080540 | 27947.2 | -18.56 | -0.07 | 27965.76 | 27965.76 | 27725.19 | 0 |
| 1713994200 | 27965.76 | -92.86 | -0.33 | 28058.58 | 28139.99 | 27926.27 | 0 |
| 1713907800 | 28058.62 | -60.35 | -0.21 | 28118.88 | 28204.99 | 27849.78 | 0 |
| 1713821340 | 28118.97 | 122.17 | 0.44 | 27996.8 | 28227.13 | 27895.55 | 0 |
| 1713562200 | 27996.8 | 257.84 | 0.93 | 27739.05 | 28066.18 | 27712.71 | 0 |
| 1713475800 | 27738.96 | 2.86 | 0.01 | 27735.99 | 27978.51 | 27579.87 | 0 |
| 1713389400 | 27736.1 | -38.69 | -0.14 | 27774.79 | 28001.99 | 27632.07 | 0 |
| 1713302940 | 27774.79 | -202.17 | -0.72 | 27976.94 | 27976.94 | 27608.05 | 0 |
| 1713216600 | 27976.96 | -156.42 | -0.56 | 28133.38 | 28215.15 | 27922.12 | 0 |
| 1712957400 | 28133.38 | -380.14 | -1.33 | 28513.45 | 28562.42 | 28052 | 0 |
| 1712870940 | 28513.52 | -108.16 | -0.38 | 28621.68 | 28621.68 | 28406.14 | 0 |
| 1712784540 | 28621.68 | -370.45 | -1.28 | 28992.12 | 28992.12 | 28540.68 | 0 |
| 1712698140 | 28992.13 | 229.32 | 0.80 | 28762.95 | 29007.65 | 28762.95 | 0 |
| 1712611740 | 28762.81 | 480.33 | 1.70 | 28282.69 | 28833.72 | 28282.69 | 0 |
| 1712352600 | 28282.48 | -131.04 | -0.46 | 28412.26 | 28413.94 | 28203.49 | 0 |
| 1712266140 | 28413.52 | 14.72 | 0.05 | 28398.79 | 28907.8 | 28360.39 | 0 |
| 1712179740 | 28398.8 | -92.39 | -0.32 | 28490.66 | 28490.66 | 28170.7 | 0 |
| 1712093400 | 28491.19 | 144.79 | 0.51 | 28346.4 | 28512.93 | 28276.96 | 0 |
| 1712006940 | 28346.4 | -241.21 | -0.84 | 28587.56 | 28688.61 | 28302.11 | 0 |
| 1711661400 | 28587.61 | 115.11 | 0.40 | 28472.51 | 28643.02 | 28381.94 | 0 |
| 1711574940 | 28472.5 | 225.88 | 0.80 | 28246.62 | 28490.87 | 28109.75 | 0 |
| 1711488540 | 28246.62 | -44.91 | -0.16 | 28291.53 | 28327.24 | 28202.58 | 0 |
| 1711402140 | 28291.53 | -11.16 | -0.04 | 28302.7 | 28359.15 | 28232.89 | 0 |
| 1711143000 | 28302.69 | -249.55 | -0.87 | 28552.25 | 28552.25 | 28266.21 | 0 |
| 1711056600 | 28552.24 | -227.1 | -0.79 | 28779.39 | 28890.46 | 28538.59 | 0 |
| 1710970200 | 28779.34 | 382.26 | 1.35 | 28397.08 | 28800.46 | 28347.75 | 0 |
| 1710883740 | 28397.08 | 125.06 | 0.44 | 28272.06 | 28503.67 | 28272.06 | 0 |
| 1710797400 | 28272.02 | 79.65 | 0.28 | 28195.97 | 28378.61 | 28094.59 | 0 |
| 1710538200 | 28192.37 | -176.45 | -0.62 | 28368.82 | 28430.39 | 28148.05 | 0 |
| 1710451740 | 28368.82 | -85.06 | -0.30 | 28453.88 | 28510.35 | 28256.77 | 0 |
| 1710365400 | 28453.88 | 106.47 | 0.38 | 28347.41 | 28563.42 | 28308.96 | 0 |
| 1710278940 | 28347.41 | 350.51 | 1.25 | 27996.9 | 28421.01 | 27996.9 | 0 |
| 1710192600 | 27996.9 | -210.47 | -0.75 | 28207.16 | 28228.78 | 27980.96 | 0 |
| 1709933400 | 28207.37 | -369.52 | -1.29 | 28576.72 | 28576.72 | 27934.21 | 0 |
| 1709847000 | 28576.89 | -85.59 | -0.30 | 28662.58 | 28758.58 | 28514.64 | 0 |
| 1709760540 | 28662.48 | 194.61 | 0.68 | 28468.01 | 28763.94 | 28468.01 | 0 |
| 1709674200 | 28467.87 | -50.56 | -0.18 | 28518.43 | 28653.19 | 28406.14 | 0 |
| 1709587740 | 28518.43 | -190.55 | -0.66 | 28708.1 | 28756.37 | 28513.16 | 0 |
| 1709328600 | 28708.98 | 42.23 | 0.15 | 28666.75 | 28825.92 | 28607.71 | 0 |
| 1709242200 | 28666.75 | -193.3 | -0.67 | 28859.92 | 28867.56 | 28571.35 | 0 |
| 1709155800 | 28860.05 | -384.82 | -1.32 | 29244.86 | 29244.86 | 28766.02 | 0 |
| 1709069400 | 29244.87 | 446.67 | 1.55 | 28799.05 | 29244.87 | 28799.05 | 0 |
| 1708983000 | 28798.2 | 42.61 | 0.15 | 28755.3 | 28881.43 | 28667.97 | 0 |
| 1708723800 | 28755.59 | -183.45 | -0.63 | 28939.1 | 29011.62 | 28677.51 | 0 |
| 1708637400 | 28939.04 | 62.18 | 0.22 | 28876.85 | 29060.84 | 28869.49 | 0 |
| 1708550940 | 28876.86 | 49.57 | 0.17 | 28827.3 | 28876.86 | 28723.65 | 0 |
| 1708464600 | 28827.29 | 158.27 | 0.55 | 28668.4 | 28828.49 | 28510.45 | 0 |
| 1708378200 | 28669.02 | 55.06 | 0.19 | 28613.86 | 28669.06 | 28474.12 | 0 |
| 1708119000 | 28613.96 | 243.54 | 0.86 | 28370.42 | 28682.54 | 28347.65 | 0 |
| 1708032600 | 28370.42 | 207.39 | 0.74 | 28163.03 | 28372.11 | 28137.82 | 0 |
| 1707946200 | 28163.03 | -245.37 | -0.86 | 28408.4 | 28408.4 | 28096.09 | 0 |
| 1707514200 | 28408.4 | -65.62 | -0.23 | 28473.74 | 28635.84 | 28340.54 | 0 |
| 1707427800 | 28474.02 | -409.99 | -1.42 | 28883.98 | 28913.33 | 28386.95 | 0 |
| 1707341400 | 28884.01 | -54.39 | -0.19 | 28937.51 | 28969.55 | 28736.87 | 0 |
| 1707255000 | 28938.4 | 556.4 | 1.96 | 28381.85 | 28938.54 | 28381.85 | 0 |
| 1707168600 | 28382 | 58.78 | 0.21 | 28323.07 | 28463.89 | 28145.58 | 0 |
| 1706909400 | 28323.22 | -278.98 | -0.98 | 28599.97 | 28696 | 28209.27 | 0 |
| 1706822940 | 28602.2 | 143.04 | 0.50 | 28458.98 | 28631.2 | 28373.25 | 0 |
| 1706736600 | 28459.16 | 82.56 | 0.29 | 28376.64 | 28863.55 | 28348.34 | 0 |
| 1706650200 | 28376.6 | -228.78 | -0.80 | 28603.15 | 28603.15 | 28306.61 | 0 |
| 1706563800 | 28605.38 | -114.03 | -0.40 | 28719.93 | 28731.18 | 28457.68 | 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
