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 | 86.09 | 2.47159205094 | 3483.18 | 3577.34 | 3460.63 | 0 | 0 | IX |
| 4 | -77.54 | -2.12624183876 | 3646.81 | 3742.64 | 3460.63 | 0 | 0 | IX |
| 12 | 24.31 | 0.685762321719 | 3544.96 | 3742.64 | 3434.54 | 0 | 0 | IX |
| 26 | 80.97 | 2.32118797122 | 3488.3 | 3761.17 | 3365.66 | 0 | 0 | IX |
| 52 | -250.4 | -6.55554013828 | 3819.67 | 3879.87 | 3365.66 | 0 | 0 | IX |
| 156 | -1454.72 | -28.955471647 | 5023.99 | 5318 | 3365.66 | 0 | 0 | IX |
| 260 | -645.99 | -15.3250333313 | 4215.26 | 5350.09 | 3197.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 3569.27 | 7.05 | 0.20 | 3562.22 | 3577.34 | 3554.5 | 0 |
| 1729182600 | 3562.22 | 82.02 | 2.36 | 3480.17 | 3570.33 | 3479.8 | 0 |
| 1729096200 | 3480.2 | -29.38 | -0.84 | 3509.61 | 3509.61 | 3460.63 | 0 |
| 1729009800 | 3509.58 | 0.34 | 0.01 | 3526.07 | 3534.7 | 3504.04 | 0 |
| 1728923400 | 3509.24 | 7.3 | 0.21 | 3515.08 | 3517.45 | 3491.58 | 0 |
| 1728664200 | 3501.94 | 0.4 | 0.01 | 3483.18 | 3510.74 | 3476.77 | 0 |
| 1728577800 | 3501.54 | -27 | -0.77 | 3533.91 | 3537.37 | 3491.18 | 0 |
| 1728491400 | 3528.54 | -39.26 | -1.10 | 3566.75 | 3568.91 | 3498.36 | 0 |
| 1728405000 | 3567.8 | -20.21 | -0.56 | 3588.01 | 3588.01 | 3540.77 | 0 |
| 1728318600 | 3588.01 | -20.95 | -0.58 | 3608.96 | 3611.98 | 3569.66 | 0 |
| 1728059400 | 3608.96 | -10.88 | -0.30 | 3619.77 | 3639.49 | 3607.85 | 0 |
| 1727973000 | 3619.84 | -42.53 | -1.16 | 3663.83 | 3667.1 | 3613.03 | 0 |
| 1727886600 | 3662.37 | -10.16 | -0.28 | 3670.49 | 3678.73 | 3638.61 | 0 |
| 1727800200 | 3672.53 | -18.5 | -0.50 | 3714.97 | 3729.12 | 3654.68 | 0 |
| 1727713800 | 3691.03 | -27.91 | -0.75 | 3721.43 | 3742.64 | 3690.91 | 0 |
| 1727454600 | 3718.94 | 90.47 | 2.49 | 3628.47 | 3725.98 | 3628.47 | 0 |
| 1727368200 | 3628.47 | 61.74 | 1.73 | 3566.73 | 3645.95 | 3566.73 | 0 |
| 1727281800 | 3566.73 | 4.54 | 0.13 | 3562.19 | 3586.6 | 3558.55 | 0 |
| 1727195400 | 3562.19 | 35 | 0.99 | 3527.19 | 3565.27 | 3527.19 | 0 |
| 1727109000 | 3527.19 | -9.41 | -0.27 | 3536.59 | 3564.21 | 3526.58 | 0 |
| 1726849800 | 3536.6 | -110.25 | -3.02 | 3646.81 | 3646.81 | 3531.52 | 0 |
| 1726763400 | 3646.85 | 30.94 | 0.86 | 3615.9 | 3684.95 | 3615.9 | 0 |
| 1726677000 | 3615.91 | 2.27 | 0.06 | 3609.61 | 3622.96 | 3573 | 0 |
| 1726590600 | 3613.64 | 49.13 | 1.38 | 3564.31 | 3631.43 | 3564.31 | 0 |
| 1726504200 | 3564.51 | -32.69 | -0.91 | 3599.51 | 3599.51 | 3559.47 | 0 |
| 1726245000 | 3597.2 | 28.74 | 0.81 | 3573.96 | 3619.5 | 3573.96 | 0 |
| 1726158600 | 3568.46 | -29.19 | -0.81 | 3597.69 | 3637.24 | 3561.86 | 0 |
| 1726072200 | 3597.65 | -28.11 | -0.78 | 3625.77 | 3627.85 | 3583.72 | 0 |
| 1725985800 | 3625.76 | -21.17 | -0.58 | 3646.93 | 3658.37 | 3611.03 | 0 |
| 1725899400 | 3646.93 | 26.69 | 0.74 | 3620.2 | 3653.63 | 3620.2 | 0 |
| 1725640200 | 3620.24 | -22.69 | -0.62 | 3637.2 | 3668.69 | 3615.82 | 0 |
| 1725553800 | 3642.93 | 29.04 | 0.80 | 3599.19 | 3668.27 | 3599.19 | 0 |
| 1725467400 | 3613.89 | -25.29 | -0.69 | 3639.17 | 3639.17 | 3586.83 | 0 |
| 1725381000 | 3639.18 | -21.91 | -0.60 | 3661.09 | 3681.26 | 3633.55 | 0 |
| 1725294600 | 3661.09 | -16.55 | -0.45 | 3677.64 | 3687.46 | 3644.64 | 0 |
| 1725035400 | 3677.64 | 11.44 | 0.31 | 3666.2 | 3692.14 | 3663.93 | 0 |
| 1724949000 | 3666.2 | 32.56 | 0.90 | 3633.66 | 3689.26 | 3633.66 | 0 |
| 1724862600 | 3633.64 | 16.39 | 0.45 | 3617.17 | 3647.77 | 3617.17 | 0 |
| 1724776200 | 3617.25 | 12.97 | 0.36 | 3604.21 | 3627.29 | 3601.21 | 0 |
| 1724689800 | 3604.28 | -12.74 | -0.35 | 3617.02 | 3617.02 | 3597.89 | 0 |
| 1724430600 | 3617.02 | 16.83 | 0.47 | 3600.22 | 3626.65 | 3599.88 | 0 |
| 1724344200 | 3600.19 | -6.11 | -0.17 | 3606.3 | 3627.25 | 3600.1 | 0 |
| 1724257800 | 3606.3 | 3.27 | 0.09 | 3603.02 | 3622.05 | 3589.32 | 0 |
| 1724171400 | 3603.03 | -37.79 | -1.04 | 3640.82 | 3640.82 | 3597.7 | 0 |
| 1724085000 | 3640.82 | 17.09 | 0.47 | 3631.93 | 3650.36 | 3617.29 | 0 |
| 1723825800 | 3623.73 | 82.33 | 2.32 | 3548.69 | 3661.62 | 3548.69 | 0 |
| 1723739400 | 3541.4 | 35.73 | 1.02 | 3517.14 | 3543.61 | 3507.36 | 0 |
| 1723653000 | 3505.67 | 5.01 | 0.14 | 3500.66 | 3516.36 | 3491.37 | 0 |
| 1723566600 | 3500.66 | 16.55 | 0.48 | 3484.11 | 3507.57 | 3448.91 | 0 |
| 1723480200 | 3484.11 | -12.63 | -0.36 | 3496.74 | 3514.78 | 3477.13 | 0 |
| 1723221000 | 3496.74 | 6.52 | 0.19 | 3490.22 | 3510.68 | 3476.51 | 0 |
| 1723134600 | 3490.22 | 15.08 | 0.43 | 3475.1 | 3494.27 | 3434.54 | 0 |
| 1723048200 | 3475.14 | 30.19 | 0.88 | 3444.94 | 3491.08 | 3438.54 | 0 |
| 1722961800 | 3444.95 | -60.22 | -1.72 | 3499.66 | 3520.05 | 3443.58 | 0 |
| 1722875400 | 3505.17 | -37.21 | -1.05 | 3542.36 | 3551.6 | 3470.47 | 0 |
| 1722616200 | 3542.38 | -37.23 | -1.04 | 3570.32 | 3572.29 | 3526.84 | 0 |
| 1722529800 | 3579.61 | -32.17 | -0.89 | 3606.19 | 3625.42 | 3575.54 | 0 |
| 1722443400 | 3611.78 | -6.83 | -0.19 | 3618.55 | 3648.3 | 3591.23 | 0 |
| 1722357000 | 3618.61 | 3.57 | 0.10 | 3615.04 | 3645.69 | 3598.17 | 0 |
| 1722270600 | 3615.04 | 32.34 | 0.90 | 3582.7 | 3638.62 | 3582.7 | 0 |
| 1722011400 | 3582.7 | 37.74 | 1.06 | 3544.96 | 3589.96 | 3524.46 | 0 |
| 1721925000 | 3544.96 | 24.99 | 0.71 | 3519.97 | 3549.87 | 3491.69 | 0 |
| 1721838600 | 3519.97 | 21.9 | 0.63 | 3487.96 | 3525.44 | 3450.94 | 0 |
| 1721752200 | 3498.07 | 32.83 | 0.95 | 3462.78 | 3521.9 | 3459.4 | 0 |
| 1721665800 | 3465.24 | 38.26 | 1.12 | 3414.28 | 3478.4 | 3414.28 | 0 |
| 1721406600 | 3426.98 | -97.13 | -2.76 | 3524.1 | 3524.1 | 3424.99 | 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
