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 | -84.7 | -2.19942871981 | 3851 | 3903.8 | 3757.2 | 0 | 0 | IX |
| 4 | -112.5 | -2.90038156131 | 3878.8 | 4081 | 3757.2 | 0 | 0 | IX |
| 12 | 399.6 | 11.869189414 | 3366.7 | 4081 | 3366.3 | 0 | 0 | IX |
| 26 | 672.3 | 21.7291531997 | 3094 | 4081 | 2909.8 | 0 | 0 | IX |
| 52 | 1145.6 | 43.7135116572 | 2620.7 | 4081 | 2570.1 | 0 | 0 | IX |
| 156 | 867.1 | 29.9082505519 | 2899.2 | 4081 | 1756.7 | 0 | 0 | IX |
| 260 | 1664.6 | 79.2025503164 | 2101.7 | 4081 | 1137.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3766.3 | -28 | -0.74 | 3794.3 | 3803.4 | 3757.2 | 0 |
| 1734585300 | 3794.3 | -99 | -2.54 | 3893.3 | 3893.3 | 3762.3 | 0 |
| 1734498900 | 3893.3 | 29.7 | 0.77 | 3863.6 | 3903.8 | 3860.1 | 0 |
| 1734412500 | 3863.6 | 46.8 | 1.23 | 3816.8 | 3864.2 | 3816.8 | 0 |
| 1734326100 | 3816.8 | -37.8 | -0.98 | 3854.6 | 3859.3 | 3816.8 | 0 |
| 1734066900 | 3854.6 | -1.6 | -0.04 | 3856.2 | 3862.6 | 3830.9 | 0 |
| 1733980500 | 3856.2 | 5.2 | 0.14 | 3851 | 3896.4 | 3851 | 0 |
| 1733894100 | 3851 | -30.5 | -0.79 | 3881.5 | 3888.1 | 3850 | 0 |
| 1733807700 | 3881.5 | -142.7 | -3.55 | 4024.2 | 4024.2 | 3869.7 | 0 |
| 1733721300 | 4024.2 | -4.4 | -0.11 | 4028.6 | 4059.9 | 4017 | 0 |
| 1733462100 | 4028.6 | -37 | -0.91 | 4065.6 | 4066.6 | 4018.7 | 0 |
| 1733375700 | 4065.6 | 37.2 | 0.92 | 4028.4 | 4081 | 4028.4 | 0 |
| 1733289300 | 4028.4 | 11.4 | 0.28 | 4017 | 4043 | 4010 | 0 |
| 1733202900 | 4017 | 50.6 | 1.28 | 3966.4 | 4026.5 | 3966.4 | 0 |
| 1733116500 | 3966.4 | 2.4 | 0.06 | 3964 | 3986.7 | 3949.5 | 0 |
| 1732857300 | 3964 | 13.9 | 0.35 | 3950.1 | 3964 | 3925.3 | 0 |
| 1732770900 | 3950.1 | 34.8 | 0.89 | 3915.3 | 3977.5 | 3915.3 | 0 |
| 1732684500 | 3915.3 | 23.4 | 0.60 | 3891.9 | 3927.3 | 3891.9 | 0 |
| 1732598100 | 3891.9 | 12.1 | 0.31 | 3879.8 | 3916.8 | 3879.2 | 0 |
| 1732511700 | 3879.8 | 39.2 | 1.02 | 3840.6 | 3891.1 | 3840.6 | 0 |
| 1732252500 | 3840.6 | -39.6 | -1.02 | 3880.2 | 3897.5 | 3839.6 | 0 |
| 1732166100 | 3880.2 | 1.4 | 0.04 | 3878.8 | 3899 | 3866.3 | 0 |
| 1732079700 | 3878.8 | -17.6 | -0.45 | 3896.4 | 3896.4 | 3867.6 | 0 |
| 1731993300 | 3896.4 | 101.9 | 2.69 | 3794.5 | 3917.5 | 3793.2 | 0 |
| 1731906900 | 3794.5 | -26.9 | -0.70 | 3821.4 | 3821.4 | 3777.6 | 0 |
| 1731647700 | 3821.4 | 27.6 | 0.73 | 3793.8 | 3833.2 | 3793.8 | 0 |
| 1731561300 | 3793.8 | 52.5 | 1.40 | 3741.3 | 3798.7 | 3741.3 | 0 |
| 1731474900 | 3741.3 | -33.5 | -0.89 | 3774.8 | 3775.8 | 3739 | 0 |
| 1731388500 | 3774.8 | 66.9 | 1.80 | 3707.9 | 3774.8 | 3707.9 | 0 |
| 1731302100 | 3707.9 | 29.6 | 0.80 | 3678.3 | 3712.9 | 3676.1 | 0 |
| 1731042900 | 3678.3 | 37.1 | 1.02 | 3641.2 | 3693.8 | 3641.2 | 0 |
| 1730956500 | 3641.2 | 31.5 | 0.87 | 3609.7 | 3661.5 | 3609.7 | 0 |
| 1730870100 | 3609.7 | 78.9 | 2.23 | 3530.8 | 3615 | 3530.8 | 0 |
| 1730783700 | 3530.8 | -15.6 | -0.44 | 3546.4 | 3546.4 | 3506 | 0 |
| 1730697300 | 3546.4 | 43.1 | 1.23 | 3503.3 | 3555.5 | 3503.3 | 0 |
| 1730438100 | 3503.3 | -18.5 | -0.53 | 3521.8 | 3521.8 | 3482.6 | 0 |
| 1730351700 | 3521.8 | 4.3 | 0.12 | 3517.5 | 3526.6 | 3499.7 | 0 |
| 1730265300 | 3517.5 | 2 | 0.06 | 3515.5 | 3538.2 | 3510 | 0 |
| 1730178900 | 3515.5 | 11 | 0.31 | 3504.5 | 3529.2 | 3504.5 | 0 |
| 1730092500 | 3504.5 | 45.5 | 1.32 | 3459 | 3504.5 | 3459 | 0 |
| 1729833300 | 3459 | 29.9 | 0.87 | 3429.1 | 3498.8 | 3429.1 | 0 |
| 1729746900 | 3429.1 | -38.7 | -1.12 | 3467.8 | 3467.8 | 3429.1 | 0 |
| 1729660500 | 3467.8 | -17.8 | -0.51 | 3485.6 | 3492.2 | 3457.1 | 0 |
| 1729574100 | 3485.6 | -39.7 | -1.13 | 3525.3 | 3525.3 | 3462.8 | 0 |
| 1729487700 | 3525.3 | 7.6 | 0.22 | 3517.7 | 3535.3 | 3470.1 | 0 |
| 1729228500 | 3517.7 | -20.5 | -0.58 | 3538.2 | 3543.2 | 3508.9 | 0 |
| 1729142100 | 3538.2 | -3.9 | -0.11 | 3542.1 | 3572.2 | 3534.7 | 0 |
| 1729055700 | 3542.1 | -47.6 | -1.33 | 3589.7 | 3589.9 | 3542.1 | 0 |
| 1728969300 | 3589.7 | 38.7 | 1.09 | 3551 | 3592.2 | 3551 | 0 |
| 1728882900 | 3551 | -11.2 | -0.31 | 3562.2 | 3578.5 | 3543.8 | 0 |
| 1728623700 | 3562.2 | 6.9 | 0.19 | 3555.3 | 3566.2 | 3549.3 | 0 |
| 1728537300 | 3555.3 | 9.7 | 0.27 | 3545.6 | 3568.4 | 3539.6 | 0 |
| 1728450900 | 3545.6 | 63 | 1.81 | 3482.6 | 3548.4 | 3482.6 | 0 |
| 1728364500 | 3482.6 | -28.7 | -0.82 | 3511.3 | 3511.3 | 3472.3 | 0 |
| 1728278100 | 3511.3 | 49.4 | 1.43 | 3461.9 | 3511.3 | 3461.9 | 0 |
| 1728022500 | 3461.9 | -3.7 | -0.11 | 3465.6 | 3465.9 | 3435.6 | 0 |
| 1727936100 | 3465.6 | 11 | 0.32 | 3454.6 | 3469.9 | 3445.6 | 0 |
| 1727849700 | 3454.6 | -40.9 | -1.17 | 3495.5 | 3496.4 | 3448.4 | 0 |
| 1727763300 | 3495.5 | 21.6 | 0.62 | 3473.9 | 3501.3 | 3472.2 | 0 |
| 1727676900 | 3473.9 | 29 | 0.84 | 3444.9 | 3473.9 | 3439.4 | 0 |
| 1727417700 | 3444.9 | 11.9 | 0.35 | 3433 | 3445.3 | 3425.3 | 0 |
| 1727331300 | 3433 | 66.3 | 1.97 | 3366.7 | 3433 | 3366.3 | 0 |
| 1727244900 | 3366.7 | -50.3 | -1.47 | 3417 | 3421 | 3363.8 | 0 |
| 1727158500 | 3417 | 13.7 | 0.40 | 3403.3 | 3417 | 3388.4 | 0 |
| 1727072100 | 3403.3 | -4.9 | -0.14 | 3408.2 | 3421.3 | 3372.2 | 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
