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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 3865 | -27.25 | -0.70 | 3874 | 3927.75 | 3823.75 | 15792 |
| 1717000200 | 3892.25 | -5.5 | -0.14 | 3884.5 | 3896.5 | 3859 | 44524 |
| 1716913800 | 3897.75 | -7.75 | -0.20 | 3910.5 | 3910.5 | 3885 | 11528 |
| 1716568200 | 3905.5 | -19.25 | -0.49 | 3898.5 | 3913.25 | 3882 | 20054 |
| 1716481800 | 3924.75 | 4.5 | 0.11 | 3937.5 | 3938.5 | 3900 | 18393 |
| 1716395400 | 3920.25 | -0.25 | -0.01 | 3919 | 3927.25 | 3909.75 | 6677 |
| 1716309000 | 3920.5 | -12.5 | -0.32 | 3919.5 | 3923.75 | 3909.25 | 19057 |
| 1716222600 | 3933 | 21.25 | 0.54 | 3933 | 3933 | 3929 | 19302 |
| 1715963400 | 3911.75 | -29.75 | -0.75 | 3930 | 3932.75 | 3910.25 | 15760 |
| 1715877000 | 3941.5 | 18.75 | 0.48 | 3940 | 3949 | 3932.5 | 30467 |
| 1715790600 | 3922.75 | 22.25 | 0.57 | 3909 | 3932.25 | 3899.5 | 144113 |
| 1715704200 | 3900.5 | -4 | -0.10 | 3911 | 3919.5 | 3876.75 | 27915 |
| 1715617800 | 3904.5 | -12.5 | -0.32 | 3920 | 3923 | 3901.5 | 28379 |
| 1715358600 | 3917 | 8.5 | 0.22 | 3919 | 3931 | 3914 | 20301 |
| 1715272200 | 3908.5 | 9.75 | 0.25 | 3896 | 3917.25 | 3881.25 | 23409 |
| 1715185800 | 3898.75 | 9.25 | 0.24 | 3907 | 3911 | 3888.5 | 7098 |
| 1715099400 | 3889.5 | 70 | 1.83 | 3879.5 | 3889.5 | 3874 | 34591 |
| 1714753800 | 3819.5 | 40.75 | 1.08 | 3785.5 | 3834.25 | 3781 | 6225 |
| 1714667400 | 3778.75 | 8 | 0.21 | 3786.5 | 3799.5 | 3764.5 | 12749 |
| 1714581000 | 3770.75 | -34.75 | -0.91 | 3771.5 | 3784.5 | 3760.25 | 23142 |
| 1714494600 | 3805.5 | -11 | -0.29 | 3817.5 | 3833.75 | 3798.25 | 35028 |
| 1714408200 | 3816.5 | -20.25 | -0.53 | 3834.5 | 3865 | 3815 | 44456 |
| 1714149000 | 3836.75 | 77.5 | 2.06 | 3809 | 3844.25 | 3798.75 | 26290 |
| 1714062600 | 3759.25 | -57.75 | -1.51 | 3775.5 | 3785.5 | 3746 | 12223 |
| 1713976200 | 3817 | 4.75 | 0.12 | 3830 | 3837.5 | 3810.75 | 24437 |
| 1713889800 | 3812.25 | 34 | 0.90 | 3812.25 | 3812.25 | 3812.25 | 10454 |
| 1713803400 | 3778.25 | 12.25 | 0.33 | 3777.5 | 3805.5 | 3774 | 17236 |
| 1713544200 | 3766 | -26.75 | -0.71 | 3756 | 3774 | 3751.75 | 50693 |
| 1713457800 | 3792.75 | 4 | 0.11 | 3792.75 | 3792.75 | 3792.75 | 6056 |
| 1713371400 | 3788.75 | -21 | -0.55 | 3806.5 | 3820.75 | 3788.75 | 11537 |
| 1713285000 | 3809.75 | -46.5 | -1.21 | 3802.5 | 3818.75 | 3793.25 | 8935 |
| 1713198600 | 3856.25 | -15.5 | -0.40 | 3865.5 | 3883.5 | 3853.75 | 6795 |
| 1712939400 | 3871.75 | 22 | 0.57 | 3880.5 | 3905 | 3866.5 | 14515 |
| 1712853000 | 3849.75 | 4.5 | 0.12 | 3839 | 3859.25 | 3812.5 | 7786 |
| 1712766600 | 3845.25 | 28.5 | 0.75 | 3842 | 3846.75 | 3787.25 | 14486 |
| 1712680200 | 3816.75 | -34 | -0.88 | 3844 | 3846.5 | 3802 | 15589 |
| 1712593800 | 3850.75 | 1.25 | 0.03 | 3850.5 | 3861.5 | 3835.5 | 27874 |
| 1712334600 | 3849.5 | -18.75 | -0.48 | 3834 | 3851.25 | 3803.75 | 24812 |
| 1712248200 | 3868.25 | 3.25 | 0.08 | 3861.5 | 3880 | 3855.25 | 34877 |
| 1712161800 | 3865 | 8.75 | 0.23 | 3861.5 | 3872.75 | 3854.5 | 29945 |
| 1712075400 | 3856.25 | -24 | -0.62 | 3883.5 | 3885.25 | 3849.75 | 25740 |
| 1711647000 | 3880.25 | 20 | 0.52 | 3887.5 | 3891.25 | 3857.5 | 26841 |
| 1711560600 | 3860.25 | -12 | -0.31 | 3869 | 3885 | 3855 | 32410 |
| 1711474200 | 3872.25 | 9 | 0.23 | 3867 | 3878 | 3861.25 | 75680 |
| 1711387800 | 3863.25 | -18.25 | -0.47 | 3884 | 3884 | 3851.5 | 54461 |
| 1711128600 | 3881.5 | 5.25 | 0.14 | 3883.5 | 3884.5 | 3880.25 | 28891 |
| 1711042200 | 3876.25 | 73.75 | 1.94 | 3836 | 3878 | 3826.5 | 27300 |
| 1710955800 | 3802.5 | 15.25 | 0.40 | 3809.5 | 3819.25 | 3799.75 | 28182 |
| 1710869400 | 3787.25 | -3.75 | -0.10 | 3788 | 3790.25 | 3761.5 | 50579 |
| 1710783000 | 3791 | 43 | 1.15 | 3759 | 3795.5 | 3755.5 | 21981 |
| 1710523800 | 3748 | -28.25 | -0.75 | 3784.5 | 3788.25 | 3732.25 | 18299 |
| 1710437400 | 3776.25 | 8.25 | 0.22 | 3779.5 | 3789.25 | 3759.75 | 22987 |
| 1710351000 | 3768 | -1 | -0.03 | 3782 | 3786 | 3767.25 | 30360 |
| 1710264600 | 3769 | 45.75 | 1.23 | 3752 | 3781.25 | 3727.75 | 45688 |
| 1710178200 | 3723.25 | -20.5 | -0.55 | 3723 | 3727.5 | 3705.75 | 17905 |
| 1709919000 | 3743.75 | -13.5 | -0.36 | 3763 | 3766 | 3723.25 | 17935 |
| 1709832600 | 3757.25 | 7.5 | 0.20 | 3738.5 | 3768 | 3726.75 | 24621 |
| 1709746200 | 3749.75 | 15.75 | 0.42 | 3743 | 3758.5 | 3728 | 27854 |
| 1709659800 | 3734 | -39.75 | -1.05 | 3765.5 | 3771 | 3726.25 | 29883 |
| 1709573400 | 3773.75 | -5 | -0.13 | 3785 | 3785.25 | 3770 | 14645 |
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
