Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4523.49 | 34.47 | 0.77 | 4495.45 | 4550.7 | 4493.47 | 0 |
| 1732226400 | 4489.02 | 66.22 | 1.50 | 4424.61 | 4490 | 4419.07 | 0 |
| 1732140000 | 4422.8 | 17.41 | 0.40 | 4421.29 | 4435.47 | 4408.52 | 0 |
| 1732053600 | 4405.39 | 32.24 | 0.74 | 4383.71 | 4406.34 | 4358.81 | 0 |
| 1731967200 | 4373.15 | 13.28 | 0.30 | 4353.95 | 4380.38 | 4341.4799 | 0 |
| 1731708000 | 4359.87 | 25.38 | 0.59 | 4321.09 | 4362 | 4315.02 | 0 |
| 1731621600 | 4334.49 | 25.93 | 0.60 | 4312.97 | 4342.16 | 4311.27 | 0 |
| 1731535200 | 4308.56 | -3.55 | -0.08 | 4313.08 | 4323.43 | 4292.63 | 0 |
| 1731448800 | 4312.11 | -31.42 | -0.72 | 4343.91 | 4351.58 | 4306.2 | 0 |
| 1731362400 | 4343.53 | 51.61 | 1.20 | 4313.03 | 4352.03 | 4309.74 | 0 |
| 1731103200 | 4291.92 | 59.47 | 1.41 | 4242.66 | 4303.15 | 4234.53 | 0 |
| 1731016800 | 4232.45 | 3.7 | 0.09 | 4227.1899 | 4247.35 | 4214.68 | 0 |
| 1730930400 | 4228.75 | 55.97 | 1.34 | 4219.24 | 4236.37 | 4201.72 | 0 |
| 1730844000 | 4172.78 | 26.51 | 0.64 | 4147.52 | 4173.2299 | 4130.77 | 0 |
| 1730757600 | 4146.27 | 2.22 | 0.05 | 4132.92 | 4148.4399 | 4119.78 | 0 |
| 1730494800 | 4144.05 | -20.96 | -0.50 | 4163.58 | 4192.34 | 4141.28 | 0 |
| 1730408400 | 4165.01 | -17.1 | -0.41 | 4181.9 | 4189.93 | 4156.27 | 0 |
| 1730322000 | 4182.11 | -13.75 | -0.33 | 4191.99 | 4205.68 | 4175.39 | 0 |
| 1730235600 | 4195.86 | -52.33 | -1.23 | 4250.24 | 4259.8 | 4192.86 | 0 |
| 1730149200 | 4248.1899 | 5.98 | 0.14 | 4242.28 | 4256.12 | 4238.66 | 0 |
| 1729890000 | 4242.21 | -31.81 | -0.74 | 4261.71 | 4275.36 | 4237.14 | 0 |
| 1729803600 | 4274.02 | -9.75 | -0.23 | 4288.71 | 4298.41 | 4268.78 | 0 |
| 1729717200 | 4283.77 | 7.83 | 0.18 | 4280.06 | 4291.81 | 4272.07 | 0 |
| 1729630800 | 4275.9399 | 0.09 | 0.00 | 4266.88 | 4281.03 | 4249.53 | 0 |
| 1729544400 | 4275.85 | -27.39 | -0.64 | 4301.96 | 4308.81 | 4263.03 | 0 |
| 1729285200 | 4303.24 | 8.82 | 0.21 | 4289.16 | 4304.75 | 4274.29 | 0 |
| 1729198800 | 4294.42 | -6.23 | -0.14 | 4300.8 | 4318.25 | 4289.41 | 0 |
| 1729112400 | 4300.65 | 37.03 | 0.87 | 4263.9 | 4303.39 | 4261.22 | 0 |
| 1729026000 | 4263.62 | 35.14 | 0.83 | 4235.49 | 4269.32 | 4229.4799 | 0 |
| 1728939600 | 4228.4799 | 34.9 | 0.83 | 4193.72 | 4232.41 | 4190.02 | 0 |
| 1728680400 | 4193.58 | 32.99 | 0.79 | 4158.92 | 4194.58 | 4153.63 | 0 |
| 1728594000 | 4160.59 | -8.65 | -0.21 | 4171.83 | 4178.59 | 4159.63 | 0 |
| 1728507600 | 4169.24 | 19.69 | 0.47 | 4160.67 | 4172.39 | 4138.64 | 0 |
| 1728421200 | 4149.55 | -18.89 | -0.45 | 4151.78 | 4156.63 | 4136.43 | 0 |
| 1728334800 | 4168.4399 | -17.43 | -0.42 | 4188.9399 | 4192.67 | 4159.77 | 0 |
| 1728075600 | 4185.87 | 16.52 | 0.40 | 4169.7299 | 4188.3 | 4161.17 | 0 |
| 1727989200 | 4169.35 | -18.32 | -0.44 | 4183.93 | 4186.31 | 4156.05 | 0 |
| 1727902800 | 4187.67 | 5.82 | 0.14 | 4183.07 | 4193.34 | 4170.6899 | 0 |
| 1727816400 | 4181.85 | 43.04 | 1.04 | 4143.88 | 4186.85 | 4142.71 | 0 |
| 1727730000 | 4138.81 | 7.31 | 0.18 | 4122.89 | 4140.5 | 4100.4 | 0 |
| 1727470800 | 4131.5 | 20.98 | 0.51 | 4129.46 | 4139.49 | 4112.72 | 0 |
| 1727384400 | 4110.52 | -34.55 | -0.83 | 4147.08 | 4159.39 | 4104.02 | 0 |
| 1727298000 | 4145.07 | 1.76 | 0.04 | 4133.89 | 4146.93 | 4122.07 | 0 |
| 1727211600 | 4143.31 | -20.09 | -0.48 | 4161.96 | 4168.33 | 4142.6899 | 0 |
| 1727125200 | 4163.4 | 49.64 | 1.21 | 4131.16 | 4163.97 | 4129.36 | 0 |
| 1726866000 | 4113.76 | 19.33 | 0.47 | 4091.51 | 4113.79 | 4083.58 | 0 |
| 1726779600 | 4094.43 | -40.46 | -0.98 | 4130.31 | 4130.6899 | 4087.65 | 0 |
| 1726693200 | 4134.89 | -29.12 | -0.70 | 4161.5 | 4161.58 | 4118.14 | 0 |
| 1726606800 | 4164.01 | 7.53 | 0.18 | 4165.6 | 4178.13 | 4158.1899 | 0 |
| 1726520400 | 4156.4799 | 16.5 | 0.40 | 4131.76 | 4163.42 | 4126.3 | 0 |
| 1726261200 | 4139.9799 | 34.37 | 0.84 | 4109.24 | 4140.3 | 4104.78 | 0 |
| 1726174800 | 4105.61 | -10.55 | -0.26 | 4123.99 | 4125.11 | 4098.5 | 0 |
| 1726088400 | 4116.16 | -16.85 | -0.41 | 4120 | 4132.99 | 4082.55 | 0 |
| 1726002000 | 4133.01 | 6.22 | 0.15 | 4128.81 | 4147.24 | 4113.21 | 0 |
| 1725915600 | 4126.79 | 36.96 | 0.90 | 4096.38 | 4128.74 | 4095.97 | 0 |
| 1725656400 | 4089.83 | -12.56 | -0.31 | 4099.15 | 4127.92 | 4085.26 | 0 |
| 1725570000 | 4102.39 | 12.59 | 0.31 | 4092.8 | 4124.99 | 4091.17 | 0 |
| 1725483600 | 4089.8 | -2.13 | -0.05 | 4081.05 | 4116.3 | 4077.5 | 0 |
| 1725397200 | 4091.93 | 14.29 | 0.35 | 4072.42 | 4103.36 | 4056.93 | 0 |
| 1725051600 | 4077.64 | 35.17 | 0.87 | 4048.34 | 4079.41 | 4046.38 | 0 |
| 1724965200 | 4042.47 | 20.32 | 0.51 | 4017.63 | 4042.96 | 4007.26 | 0 |
| 1724878800 | 4022.15 | 19.38 | 0.48 | 4010.92 | 4037.83 | 4009.91 | 0 |
| 1724792400 | 4002.77 | -14.56 | -0.36 | 4016.44 | 4020.17 | 4001.29 | 0 |
| 1724706000 | 4017.33 | 18.13 | 0.45 | 4002 | 4029.2 | 4000.41 | 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
