We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 43445.33 | 43090.09 | 558769460 |
| 1732053600 | 43268.94 | -120.66 | -0.28 | 43243.27 | 43379.44 | 42972.73 | 494916222 |
| 1731967200 | 43389.6 | -55.39 | -0.13 | 43431.89 | 43501.73 | 43303.78 | 527183371 |
| 1731708000 | 43444.99 | -305.87 | -0.70 | 43587.93 | 43644.84 | 43353.58 | 664306661 |
| 1731621600 | 43750.86 | -207.33 | -0.47 | 44032.38 | 44056.73 | 43711.96 | 545081251 |
| 1731535200 | 43958.19 | 47.21 | 0.11 | 43880.46 | 44138.43 | 43851.55 | 500252220 |
| 1731448800 | 43910.98 | -382.15 | -0.86 | 44370.12 | 44403.23 | 43898.16 | 482715713 |
| 1731362400 | 44293.13 | 304.14 | 0.69 | 44057.65 | 44483.13 | 44057.65 | 451935978 |
| 1731103200 | 43988.99 | 259.65 | 0.59 | 43768.53 | 44155.52 | 43745.76 | 454561824 |
| 1731016800 | 43729.34 | -0.59 | -0.00 | 43718.92 | 43807.26 | 43654.02 | 437506224 |
| 1730930400 | 43729.93 | 1 | 3.57 | 42850.26 | 43768.31 | 42850.26 | 550774524 |
| 1730844000 | 42221.88 | 427.28 | 1.02 | 41835.49 | 42256.72 | 41824.89 | 283991426 |
| 1730757600 | 41794.6 | -257.59 | -0.61 | 42004.66 | 42004.66 | 41651.67 | 341500048 |
| 1730494800 | 42052.19 | 288.73 | 0.69 | 41869.82 | 42321.83 | 41869.82 | 531349521 |
| 1730408400 | 41763.46 | -378.08 | -0.90 | 41956.34 | 41978.68 | 41713.83 | 497466463 |
| 1730322000 | 42141.54 | -91.51 | -0.22 | 42249.81 | 42452.2 | 42141.54 | 377392423 |
| 1730235600 | 42233.05 | -154.52 | -0.36 | 42323.48 | 42479.17 | 42181.41 | 373536484 |
| 1730149200 | 42387.57 | 273.17 | 0.65 | 42264.54 | 42472.8 | 42264.54 | 284235029 |
| 1729890000 | 42114.4 | -259.96 | -0.61 | 42477.51 | 42582.21 | 42067.47 | 314000074 |
| 1729803600 | 42374.36 | -140.59 | -0.33 | 42522.55 | 42522.55 | 42194.75 | 282670801 |
| 1729717200 | 42514.95 | -409.94 | -0.96 | 42834.4 | 42834.4 | 42305 | 356610263 |
| 1729630800 | 42924.89 | -6.71 | -0.02 | 42876.84 | 43033.9 | 42720.93 | 335197316 |
| 1729544400 | 42931.6 | -344.31 | -0.80 | 43222.21 | 43274.06 | 42878.49 | 273590663 |
| 1729285200 | 43275.91 | 36.86 | 0.09 | 43187.12 | 43318.81 | 43049.58 | 295481723 |
| 1729198800 | 43239.05 | 161.35 | 0.37 | 43119.81 | 43283.71 | 43119.81 | 267402040 |
| 1729112400 | 43077.7 | 337.28 | 0.79 | 42706.49 | 43099.53 | 42706.49 | 297510166 |
| 1729026000 | 42740.42 | -324.8 | -0.75 | 43240.17 | 43240.17 | 42710.62 | 360858751 |
| 1728939600 | 43065.22 | 201.36 | 0.47 | 42800.89 | 43126.55 | 42740.95 | 240055483 |
| 1728680400 | 42863.86 | 409.74 | 0.97 | 42507.53 | 42898.06 | 42507.53 | 265334314 |
| 1728594000 | 42454.12 | -57.88 | -0.14 | 42511.37 | 42511.37 | 42324.25 | 245131971 |
| 1728507600 | 42512 | 431.63 | 1.03 | 42070.22 | 42553.73 | 42044.26 | 267401808 |
| 1728421200 | 42080.37 | 126.13 | 0.30 | 42022.65 | 42122.57 | 41890.35 | 284507614 |
| 1728334800 | 41954.24 | -398.51 | -0.94 | 42289.51 | 42289.51 | 41839.01 | 307235383 |
| 1728075600 | 42352.75 | 341.16 | 0.81 | 42248.26 | 42352.75 | 41983.12 | 296549681 |
| 1727989200 | 42011.59 | -184.93 | -0.44 | 42099.53 | 42124.82 | 41852.88 | 267267207 |
| 1727902800 | 42196.52 | 39.55 | 0.09 | 42125.14 | 42255.33 | 41984.85 | 301769401 |
| 1727816400 | 42156.97 | -173.18 | -0.41 | 42262.97 | 42317.64 | 41969.09 | 380208811 |
| 1727730000 | 42330.15 | 17.15 | 0.04 | 42289.75 | 42346.87 | 41955.34 | 354431102 |
| 1727470800 | 42313 | 137.89 | 0.33 | 42227.95 | 42620.56 | 42227.95 | 329841619 |
| 1727384400 | 42175.11 | 260.36 | 0.62 | 42114.53 | 42219.1 | 42055.05 | 353648640 |
| 1727298000 | 41914.75 | -293.47 | -0.70 | 42236.09 | 42240.89 | 41879.93 | 385118668 |
| 1727211600 | 42208.22 | 83.57 | 0.20 | 42234.99 | 42272.88 | 42083.41 | 398603923 |
| 1727125200 | 42124.65 | 61.29 | 0.15 | 42060.4 | 42170.06 | 42021.14 | 455193602 |
| 1726866000 | 42063.36 | 38.17 | 0.09 | 41959.43 | 42135.86 | 41873.26 | 1207847789 |
| 1726779600 | 42025.19 | 522.09 | 1.26 | 41972.56 | 42151.67 | 41859.42 | 429780279 |
| 1726693200 | 41503.1 | -103.08 | -0.25 | 41628.91 | 41887.12 | 41478.7 | 383584543 |
| 1726606800 | 41606.18 | -15.9 | -0.04 | 41723.84 | 41832.61 | 41485.88 | 448603280 |
| 1726520400 | 41622.08 | 228.3 | 0.55 | 41435.17 | 41714.82 | 41435.17 | 408574005 |
| 1726261200 | 41393.78 | 297.01 | 0.72 | 41153.7 | 41529.54 | 41153.7 | 276799853 |
| 1726174800 | 41096.77 | 235.06 | 0.58 | 40862.11 | 41103.57 | 40677.67 | 289298864 |
| 1726088400 | 40861.71 | 124.75 | 0.31 | 40638.76 | 40879.19 | 40015.29 | 356039633 |
| 1726002000 | 40736.96 | -92.63 | -0.23 | 40916.5 | 40916.5 | 40421.41 | 360951163 |
| 1725915600 | 40829.59 | 484.18 | 1.20 | 40555.11 | 40992.84 | 40525.02 | 376713945 |
| 1725656400 | 40345.41 | -410.34 | -1.01 | 40756.81 | 40991.23 | 40297.33 | 370430231 |
| 1725570000 | 40755.75 | -219.22 | -0.54 | 41056.33 | 41056.33 | 40528.66 | 331252657 |
| 1725483600 | 40974.97 | 38.04 | 0.09 | 40872.12 | 41157.51 | 40843.95 | 359380608 |
| 1725397200 | 40936.93 | -626.15 | -1.51 | 41489.67 | 41489.67 | 40801.28 | 420449100 |
| 1725051600 | 41563.08 | 228.03 | 0.55 | 41366.16 | 41573.76 | 41159.32 | 494890527 |
| 1724965200 | 41335.05 | 243.63 | 0.59 | 41345.5 | 41576.8 | 41095.32 | 309826553 |
| 1724878800 | 41091.42 | -159.08 | -0.39 | 41250.17 | 41346.05 | 40846.39 | 272152963 |
| 1724792400 | 41250.5 | 9.98 | 0.02 | 41186.28 | 41258.89 | 41114.23 | 256161060 |
| 1724706000 | 41240.52 | 65.44 | 0.16 | 41200.84 | 41417.22 | 41149.98 | 249293709 |
| 1724446800 | 41175.08 | 462.3 | 1.14 | 40879.12 | 41195.63 | 40853.44 | 300083433 |
| 1724360400 | 40712.78 | -177.71 | -0.43 | 40932.23 | 41014.6 | 40589.96 | 310476115 |
| 1724274000 | 40890.49 | 55.52 | 0.14 | 40881.03 | 40968.65 | 40759.13 | 281456153 |
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
