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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 4005.08 | -35.61 | -0.88 | 4043.85 | 4045.66 | 3986.43 | 0 |
| 1727730000 | 4040.69 | -0.69 | -0.02 | 4034.02 | 4041.74 | 4007.37 | 0 |
| 1727470800 | 4041.38 | 0.09 | 0.00 | 4048.84 | 4060.73 | 4034.33 | 0 |
| 1727384400 | 4041.29 | 35.63 | 0.89 | 4026.27 | 4059.38 | 4023.64 | 0 |
| 1727298000 | 4005.66 | -1.62 | -0.04 | 4008.02 | 4018.76 | 3998.94 | 0 |
| 1727211600 | 4007.28 | 28.77 | 0.72 | 3987.98 | 4007.91 | 3973.9 | 0 |
| 1727125200 | 3978.51 | 6.2 | 0.16 | 3970.6 | 3984.86 | 3970.21 | 0 |
| 1726866000 | 3972.31 | -13.47 | -0.34 | 3988.93 | 3988.95 | 3954.57 | 0 |
| 1726779600 | 3985.78 | 78.54 | 2.01 | 3920.47 | 3998 | 3919.66 | 0 |
| 1726693200 | 3907.24 | -13.85 | -0.35 | 3919.04 | 3950.04 | 3904.67 | 0 |
| 1726606800 | 3921.09 | -3.03 | -0.08 | 3925.88 | 3946.45 | 3908.33 | 0 |
| 1726520400 | 3924.12 | -6.57 | -0.17 | 3934.31 | 3936.11 | 3906.85 | 0 |
| 1726261200 | 3930.69 | 14.26 | 0.36 | 3920.31 | 3937.56 | 3918.52 | 0 |
| 1726174800 | 3916.43 | 45.58 | 1.18 | 3886.52 | 3920.4 | 3875.77 | 0 |
| 1726088400 | 3870.85 | 47.11 | 1.23 | 3825.21 | 3874.76 | 3779.8 | 0 |
| 1726002000 | 3823.74 | 20.21 | 0.53 | 3802.48 | 3825.53 | 3792.3 | 0 |
| 1725915600 | 3803.53 | 27.68 | 0.73 | 3771.48 | 3808.21 | 3769.01 | 0 |
| 1725656400 | 3775.85 | -65.31 | -1.70 | 3839.67 | 3849.94 | 3771.63 | 0 |
| 1725570000 | 3841.16 | -6.69 | -0.17 | 3845.18 | 3870.58 | 3828.35 | 0 |
| 1725483600 | 3847.85 | -26.7 | -0.69 | 3853.59 | 3868.03 | 3833.25 | 0 |
| 1725397200 | 3874.55 | -85.48 | -2.16 | 3957.8 | 3958.5 | 3860.76 | 0 |
| 1725051600 | 3960.03 | 31.03 | 0.79 | 3932.52 | 3961.37 | 3923.65 | 0 |
| 1724965200 | 3929 | -4.88 | -0.12 | 3935.25 | 3968 | 3924.21 | 0 |
| 1724878800 | 3933.88 | -27.6 | -0.70 | 3962.33 | 3964 | 3914.3 | 0 |
| 1724792400 | 3961.48 | 5.4 | 0.14 | 3955.35 | 3965.99 | 3935.83 | 0 |
| 1724706000 | 3956.08 | -23.16 | -0.58 | 3978.25 | 3981.15 | 3944.17 | 0 |
| 1724446800 | 3979.24 | 44.39 | 1.13 | 3935.9 | 3985.05 | 3934.69 | 0 |
| 1724360400 | 3934.85 | -40.33 | -1.01 | 3978.72 | 3994.94 | 3929.01 | 0 |
| 1724274000 | 3975.18 | 12.35 | 0.31 | 3961.02 | 3983.7 | 3959.01 | 0 |
| 1724187600 | 3962.83 | 2.99 | 0.08 | 3963.75 | 3977.95 | 3952.23 | 0 |
| 1724101200 | 3959.84 | 36.82 | 0.94 | 3923.21 | 3960.05 | 3918.49 | 0 |
| 1723842000 | 3923.02 | 22.74 | 0.58 | 3915.12 | 3927.4 | 3902.97 | 0 |
| 1723755600 | 3900.28 | 57.21 | 1.49 | 3844.67 | 3901.18 | 3841.64 | 0 |
| 1723669200 | 3843.07 | 12.51 | 0.33 | 3834.74 | 3850.18 | 3817.12 | 0 |
| 1723582800 | 3830.56 | 72.43 | 1.93 | 3764.27 | 3831.3 | 3761.2 | 0 |
| 1723496400 | 3758.13 | 7.78 | 0.21 | 3751.72 | 3773.8 | 3742.77 | 0 |
| 1723237200 | 3750.35 | 28.42 | 0.76 | 3731.85 | 3758.13 | 3723.86 | 0 |
| 1723150800 | 3721.93 | 67.16 | 1.84 | 3646.79 | 3727.35 | 3645.27 | 0 |
| 1723064400 | 3654.77 | -12.78 | -0.35 | 3675.36 | 3731.95 | 3651.92 | 0 |
| 1722978000 | 3667.55 | 46.59 | 1.29 | 3644.43 | 3708 | 3632.84 | 0 |
| 1722891600 | 3620.96 | -132.3 | -3.52 | 3708.85 | 3716.2 | 3552.08 | 0 |
| 1722632400 | 3753.26 | -74.74 | -1.95 | 3802.29 | 3807.67 | 3724.51 | 0 |
| 1722546000 | 3828 | -53.64 | -1.38 | 3878.28 | 3913.92 | 3806.14 | 0 |
| 1722459600 | 3881.64 | 84.62 | 2.23 | 3809.66 | 3892.42 | 3809.26 | 0 |
| 1722373200 | 3797.02 | -33.19 | -0.87 | 3829.28 | 3840.76 | 3774.89 | 0 |
| 1722286800 | 3830.21 | 6.3 | 0.16 | 3830.77 | 3852.17 | 3819.15 | 0 |
| 1722027600 | 3823.91 | 30.12 | 0.79 | 3792.13 | 3842.88 | 3791.96 | 0 |
| 1721941200 | 3793.79 | -39.46 | -1.03 | 3821.88 | 3849.93 | 3774.55 | 0 |
| 1721854800 | 3833.25 | -97.22 | -2.47 | 3924.91 | 3927.32 | 3829.28 | 0 |
| 1721768400 | 3930.47 | 0.17 | 0.00 | 3932.93 | 3951.04 | 3927.08 | 0 |
| 1721682000 | 3930.3 | 37.7 | 0.97 | 3889.66 | 3937.39 | 3889.08 | 0 |
| 1721422800 | 3892.6 | -28.95 | -0.74 | 3913.8 | 3927.82 | 3887.75 | 0 |
| 1721336400 | 3921.55 | -35.72 | -0.90 | 3948.24 | 3968.92 | 3905.06 | 0 |
| 1721250000 | 3957.27 | -69.16 | -1.72 | 4023.2 | 4024.31 | 3953.68 | 0 |
| 1721163600 | 4026.43 | 1.81 | 0.04 | 4023.26 | 4037.19 | 4009.58 | 0 |
| 1721077200 | 4024.62 | -0.21 | -0.01 | 4022.5 | 4051.38 | 4013.27 | 0 |
| 1720818000 | 4024.83 | 19.27 | 0.48 | 4000.36 | 4050.03 | 3999.97 | 0 |
| 1720731600 | 4005.56 | -42.33 | -1.05 | 4056.4 | 4066.09 | 3998.46 | 0 |
| 1720645200 | 4047.89 | 41.72 | 1.04 | 4007.64 | 4048.63 | 4006.76 | 0 |
| 1720558800 | 4006.17 | 3.01 | 0.08 | 4006.78 | 4018.93 | 3998.83 | 0 |
| 1720472400 | 4003.16 | 3.66 | 0.09 | 4001.15 | 4007.83 | 3996.53 | 0 |
| 1720213200 | 3999.5 | 39.01 | 0.98 | 3974.76 | 4001.64 | 3973.58 | 0 |
| 1720040400 | 3960.49 | 32.71 | 0.83 | 3934.15 | 3961.23 | 3933.17 | 0 |
| 1719954000 | 3927.78 | 18.32 | 0.47 | 3905.21 | 3928.29 | 3892.76 | 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
