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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 43408.47 | 139.53 | 0.32 | 43296.05 | 43465.77 | 43074.86 | 559014606 |
| 1732053600 | 43268.94 | -120.66 | -0.28 | 43243.27 | 43380.97 | 42938.87 | 497970429 |
| 1731967200 | 43389.6 | -55.39 | -0.13 | 43431.89 | 43505.66 | 43297.57 | 527185309 |
| 1731708000 | 43444.99 | -305.87 | -0.70 | 43587.93 | 43647.53 | 43350.43 | 664320356 |
| 1731621600 | 43750.86 | -207.33 | -0.47 | 44032.38 | 44080.78 | 43704.82 | 545093598 |
| 1731535200 | 43958.19 | 47.21 | 0.11 | 43880.46 | 44141.33 | 43829.98 | 500252220 |
| 1731448800 | 43910.98 | -382.15 | -0.86 | 44359.21 | 44405.73 | 43887.27 | 482720587 |
| 1731362400 | 44293.13 | 304.14 | 0.69 | 44057.65 | 44486.7 | 44057.65 | 451949024 |
| 1731103200 | 43988.99 | 259.65 | 0.59 | 43768.53 | 44157.29 | 43733.86 | 454574895 |
| 1731016800 | 43729.34 | -0.59 | -0.00 | 43718.92 | 43823.1 | 43641.92 | 437519634 |
| 1730930400 | 43729.93 | 1 | 3.57 | 42850.4 | 43778.78 | 42850.4 | 550774524 |
| 1730844000 | 42221.88 | 427.28 | 1.02 | 41835.49 | 42258.84 | 41766.96 | 283999978 |
| 1730757600 | 41794.6 | -257.59 | -0.61 | 42004.66 | 42035.87 | 41647.3 | 341507920 |
| 1730494800 | 42052.19 | 288.73 | 0.69 | 41869.82 | 42326.31 | 41869.82 | 531359667 |
| 1730408400 | 41763.46 | -378.08 | -0.90 | 41956.34 | 41991.91 | 41704.63 | 497466463 |
| 1730322000 | 42141.54 | -91.51 | -0.22 | 42249.81 | 42457.92 | 42141.54 | 377428503 |
| 1730235600 | 42233.05 | -154.52 | -0.36 | 42323.48 | 42491.86 | 42171.65 | 373552597 |
| 1730149200 | 42387.57 | 273.17 | 0.65 | 42264.54 | 42476.46 | 42264.54 | 284779780 |
| 1729890000 | 42114.4 | -259.96 | -0.61 | 42477.51 | 42594.64 | 42051.39 | 314003698 |
| 1729803600 | 42374.36 | -140.59 | -0.33 | 42522.55 | 42522.55 | 42191.83 | 282684226 |
| 1729717200 | 42514.95 | -409.94 | -0.96 | 42834.4 | 42834.4 | 42293.17 | 356619189 |
| 1729630800 | 42924.89 | -6.71 | -0.02 | 42876.84 | 43041.05 | 42718.26 | 335203037 |
| 1729544400 | 42931.6 | -344.31 | -0.80 | 43222.21 | 43310.87 | 42877.57 | 273596816 |
| 1729285200 | 43275.91 | 36.86 | 0.09 | 43187.12 | 43325.09 | 43036.35 | 295507803 |
| 1729198800 | 43239.05 | 161.35 | 0.37 | 43119.81 | 43289.76 | 43119.81 | 267402040 |
| 1729112400 | 43077.7 | 337.28 | 0.79 | 42706.49 | 43100.84 | 42692.37 | 297512296 |
| 1729026000 | 42740.42 | -324.8 | -0.75 | 43240.17 | 43277.78 | 42703.17 | 360882409 |
| 1728939600 | 43065.22 | 201.36 | 0.47 | 42800.89 | 43139 | 42707.14 | 240056108 |
| 1728680400 | 42863.86 | 409.74 | 0.97 | 42507.53 | 42899.75 | 42507.53 | 265334505 |
| 1728594000 | 42454.12 | -57.88 | -0.14 | 42511.37 | 42511.37 | 42308.04 | 245575493 |
| 1728507600 | 42512 | 431.63 | 1.03 | 42070.32 | 42562.01 | 41993.35 | 267405837 |
| 1728421200 | 42080.37 | 126.13 | 0.30 | 42022.65 | 42128.56 | 41874.72 | 284507614 |
| 1728334800 | 41954.24 | -398.51 | -0.94 | 42289.51 | 42293.64 | 41831.74 | 307238418 |
| 1728075600 | 42352.75 | 341.16 | 0.81 | 42248.26 | 42361.38 | 41972.11 | 296550279 |
| 1727989200 | 42011.59 | -184.93 | -0.44 | 42099.53 | 42125.84 | 41847.81 | 267267687 |
| 1727902800 | 42196.52 | 39.55 | 0.09 | 42125.14 | 42259.52 | 41968.79 | 301769827 |
| 1727816400 | 42156.97 | -173.18 | -0.41 | 42262.97 | 42322.36 | 41945.63 | 380241557 |
| 1727730000 | 42330.15 | 17.15 | 0.04 | 42289.75 | 42347.66 | 41929.07 | 354434160 |
| 1727470800 | 42313 | 137.89 | 0.33 | 42227.95 | 42628.32 | 42227.95 | 329846328 |
| 1727384400 | 42175.11 | 260.36 | 0.62 | 42113.42 | 42224.15 | 42036.28 | 353648640 |
| 1727298000 | 41914.75 | -293.47 | -0.70 | 42236.09 | 42299.64 | 41859.73 | 385161670 |
| 1727211600 | 42208.22 | 83.57 | 0.20 | 42234.99 | 42281.06 | 42056.82 | 401024885 |
| 1727125200 | 42124.65 | 61.29 | 0.15 | 42060.4 | 42190.05 | 42012.22 | 455202916 |
| 1726866000 | 42063.36 | 38.17 | 0.09 | 41959.43 | 42138.41 | 41865.95 | 1207847789 |
| 1726779600 | 42025.19 | 522.09 | 1.26 | 41972.56 | 42160.91 | 41832.09 | 429780279 |
| 1726693200 | 41503.1 | -103.08 | -0.25 | 41628.91 | 41981.97 | 41449 | 383601673 |
| 1726606800 | 41606.18 | -15.9 | -0.04 | 41723.78 | 41835.28 | 41470.69 | 448617758 |
| 1726520400 | 41622.08 | 228.3 | 0.55 | 41435.17 | 41733.97 | 41435.17 | 408678489 |
| 1726261200 | 41393.78 | 297.01 | 0.72 | 41153.7 | 41533.84 | 41128.7 | 276806020 |
| 1726174800 | 41096.77 | 235.06 | 0.58 | 40862.11 | 41107.35 | 40665.53 | 289301268 |
| 1726088400 | 40861.71 | 124.75 | 0.31 | 40638.76 | 40903.68 | 39993.07 | 356047581 |
| 1726002000 | 40736.96 | -92.63 | -0.23 | 40916.5 | 40916.5 | 40417.48 | 360956851 |
| 1725915600 | 40829.59 | 484.18 | 1.20 | 40555.11 | 41000.24 | 40518.06 | 376722729 |
| 1725656400 | 40345.41 | -410.34 | -1.01 | 40756.81 | 41009.39 | 40297.33 | 370443461 |
| 1725570000 | 40755.75 | -219.22 | -0.54 | 41056.33 | 41084.78 | 40519.08 | 331259918 |
| 1725483600 | 40974.97 | 38.04 | 0.09 | 40872.06 | 41172.59 | 40840.89 | 359386717 |
| 1725397200 | 40936.93 | -626.15 | -1.51 | 41489.67 | 41489.67 | 40778.09 | 420533499 |
| 1725051600 | 41563.08 | 228.03 | 0.55 | 41366.16 | 41585.21 | 41145.85 | 494900742 |
| 1724965200 | 41335.05 | 243.63 | 0.59 | 41345.5 | 41577.97 | 41086.81 | 309828135 |
| 1724878800 | 41091.42 | -159.08 | -0.39 | 41250.17 | 41351.11 | 40842.29 | 272174598 |
| 1724792400 | 41250.5 | 9.98 | 0.02 | 41186.28 | 41271.75 | 41109.42 | 256164815 |
| 1724706000 | 41240.52 | 65.44 | 0.16 | 41200.84 | 41420.05 | 41140.23 | 249307569 |
| 1724446800 | 41175.08 | 462.3 | 1.14 | 40879.12 | 41207.92 | 40842.96 | 300088719 |
| 1724360400 | 40712.78 | -177.71 | -0.43 | 40932.23 | 41026.64 | 40584.47 | 310476224 |
| 1724274000 | 40890.49 | 55.52 | 0.14 | 40881.03 | 40974.4 | 40738.43 | 281462935 |
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
