We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1720818000 | 40000.9 | 247.15 | 0.62 | 39783.28 | 40257.24 | 39783.28 | 325821245 |
| 1720731600 | 39753.75 | 32.39 | 0.08 | 39695.18 | 39875.6 | 39623.12 | 361595439 |
| 1720645200 | 39721.36 | 429.39 | 1.09 | 39272.45 | 39736.2 | 39256.72 | 334515233 |
| 1720558800 | 39291.97 | -52.82 | -0.13 | 39357.37 | 39492.28 | 39146.6 | 361510591 |
| 1720472400 | 39344.79 | -31.08 | -0.08 | 39391.98 | 39654.96 | 39278.43 | 358584720 |
| 1720213200 | 39375.87 | 67.87 | 0.17 | 39313.4 | 39399.62 | 39168.7 | 325261722 |
| 1720040400 | 39308 | -23.85 | -0.06 | 39358.95 | 39411.17 | 39230.86 | 202071389 |
| 1719954000 | 39331.85 | 162.33 | 0.41 | 39108.25 | 39340.49 | 39085.69 | 317414823 |
| 1719867600 | 39169.52 | 50.66 | 0.13 | 39186.2 | 39438.36 | 39037.94 | 346286372 |
| 1719608400 | 39118.86 | -45.2 | -0.12 | 39092.39 | 39443.6 | 38937.15 | 680031362 |
| 1719522000 | 39164.06 | 36.26 | 0.09 | 39107.1 | 39250.69 | 39026.75 | 338309797 |
| 1719435600 | 39127.8 | 15.64 | 0.04 | 39063.15 | 39183.74 | 38908.99 | 333131523 |
| 1719349200 | 39112.16 | -299.05 | -0.76 | 39398.79 | 39423.26 | 38997.23 | 339049617 |
| 1719262800 | 39411.21 | 260.88 | 0.67 | 39184.49 | 39571.23 | 39184.49 | 374054233 |
| 1719003600 | 39150.33 | 15.57 | 0.04 | 39208.51 | 39257.18 | 39061.67 | 819261143 |
| 1718917200 | 39134.76 | 299.9 | 0.77 | 38804.73 | 39232.5 | 38778.46 | 397028537 |
| 1718744400 | 38834.86 | 56.76 | 0.15 | 38779.12 | 38936.93 | 38727.67 | 324345473 |
| 1718658000 | 38778.1 | 188.94 | 0.49 | 38565.18 | 38839.88 | 38431.95 | 346292868 |
| 1718398800 | 38589.16 | -57.94 | -0.15 | 38528.39 | 38595.24 | 38305.85 | 272410021 |
| 1718312400 | 38647.1 | -65.11 | -0.17 | 38677.12 | 38712.21 | 38407.7 | 341346739 |
| 1718226000 | 38712.21 | -35.21 | -0.09 | 38950.65 | 39120.26 | 38621.45 | 472370654 |
| 1718139600 | 38747.42 | -120.62 | -0.31 | 38795.71 | 38795.71 | 38446.24 | 383122530 |
| 1718053200 | 38868.04 | 69.05 | 0.18 | 38784.9 | 38877.86 | 38665.45 | 330609430 |
| 1717794000 | 38798.99 | -87.18 | -0.22 | 38861.24 | 39105.23 | 38751.85 | 265855358 |
| 1717707600 | 38886.17 | 78.84 | 0.20 | 38825.4 | 39004.16 | 38735.99 | 269165786 |
| 1717621200 | 38807.33 | 96.04 | 0.25 | 38774.82 | 38844.32 | 38548.77 | 310991291 |
| 1717534800 | 38711.29 | 140.26 | 0.36 | 38518.86 | 38786.62 | 38397.82 | 304567728 |
| 1717448400 | 38571.03 | -115.29 | -0.30 | 38709.99 | 38735.61 | 38247.22 | 314139556 |
| 1717189200 | 38686.32 | 574.84 | 1.51 | 38140.26 | 38719.43 | 38092.27 | 618308464 |
| 1717102800 | 38111.48 | -330.06 | -0.86 | 38368.35 | 38493.6 | 38000.96 | 360106195 |
| 1717016400 | 38441.54 | -411.32 | -1.06 | 38716.28 | 38716.28 | 38413.67 | 292289226 |
| 1716930000 | 38852.86 | -216.73 | -0.55 | 39028.99 | 39028.99 | 38706.14 | 303341228 |
| 1716584400 | 39069.59 | 4.33 | 0.01 | 39089.23 | 39220.31 | 39020.29 | 249815098 |
| 1716498000 | 39065.26 | -605.78 | -1.53 | 39694.95 | 39694.95 | 39025.51 | 335838595 |
| 1716411600 | 39671.04 | -201.95 | -0.51 | 39863.33 | 39890.91 | 39559.09 | 258466528 |
| 1716325200 | 39872.99 | 66.22 | 0.17 | 39804.4 | 39905.8 | 39778.73 | 314154197 |
| 1716238800 | 39806.77 | -196.82 | -0.49 | 39989.76 | 40077.4 | 39787.09 | 272433164 |
| 1715979600 | 40003.59 | 134.21 | 0.34 | 39911.72 | 40010.88 | 39858.86 | 300292123 |
| 1715893200 | 39869.38 | -38.62 | -0.10 | 39912.34 | 40051.05 | 39864.68 | 400562594 |
| 1715806800 | 39908 | 349.89 | 0.88 | 39615.1 | 39935.04 | 39615.1 | 411265111 |
| 1715720400 | 39558.11 | 126.6 | 0.32 | 39466.76 | 39616.41 | 39371.92 | 320944939 |
| 1715634000 | 39431.51 | -81.33 | -0.21 | 39591.28 | 39647.39 | 39403.05 | 323388524 |
| 1715374800 | 39512.84 | 125.08 | 0.32 | 39466.52 | 39579.88 | 39406.26 | 289517865 |
| 1715288400 | 39387.76 | 331.37 | 0.85 | 39064.27 | 39413.66 | 38988.85 | 303435317 |
| 1715202000 | 39056.39 | 172.13 | 0.44 | 38818.9 | 39094.74 | 38814.99 | 292345654 |
| 1715115600 | 38884.26 | 31.99 | 0.08 | 38858.94 | 38977.61 | 38840.4 | 360973515 |
| 1715029200 | 38852.27 | 176.59 | 0.46 | 38762.43 | 38886.47 | 38689.38 | 315602653 |
| 1714770000 | 38675.68 | 450.02 | 1.18 | 38709.36 | 38808.52 | 38518.28 | 410571577 |
| 1714683600 | 38225.66 | 322.37 | 0.85 | 38075.65 | 38295.29 | 37895.66 | 355936216 |
| 1714597200 | 37903.29 | 87.37 | 0.23 | 37845.56 | 38349.2 | 37780.54 | 413627424 |
| 1714510800 | 37815.92 | -570.17 | -1.49 | 38337.4 | 38337.4 | 37810.12 | 448530188 |
| 1714424400 | 38386.09 | 146.43 | 0.38 | 38282.16 | 38406.2 | 38215.47 | 343642855 |
| 1714165200 | 38239.66 | 153.86 | 0.40 | 38114.7 | 38337.64 | 38065.05 | 398701932 |
| 1714078800 | 38085.8 | -375.12 | -0.98 | 38052.09 | 38157.22 | 37754.38 | 408196754 |
| 1713992400 | 38460.92 | -42.77 | -0.11 | 38552.79 | 38552.79 | 38310.55 | 337267847 |
| 1713906000 | 38503.69 | 263.71 | 0.69 | 38356.07 | 38561.5 | 38297.72 | 329423565 |
| 1713819600 | 38239.98 | 253.58 | 0.67 | 38116.89 | 38447.16 | 37985.07 | 352412781 |
| 1713560400 | 37986.4 | 211.02 | 0.56 | 37801.98 | 38102.57 | 37781.61 | 420487224 |
| 1713474000 | 37775.38 | 22.07 | 0.06 | 37847.21 | 38083.76 | 37681.52 | 300277809 |
| 1713387600 | 37753.31 | -45.66 | -0.12 | 37949.67 | 38036.7 | 37611.56 | 314721613 |
| 1713301200 | 37798.97 | 63.86 | 0.17 | 37992.22 | 37992.22 | 37713.7 | 339511170 |
| 1713214800 | 37735.11 | -248.13 | -0.65 | 38075.38 | 38386.81 | 37657.79 | 389187545 |
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
