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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 4344.95 | 17.01 | 0.39 | 4362.66 | 4410.97 | 4335.97 | 0 |
| 1732658400 | 4327.9399 | 22.75 | 0.53 | 4291.6899 | 4329.05 | 4259.66 | 0 |
| 1732572000 | 4305.1899 | -158.96 | -3.56 | 4306.06 | 4334.92 | 4281.46 | 0 |
| 1732312800 | 4464.15 | 22.31 | 0.50 | 4474.07 | 4489.87 | 4426.1 | 0 |
| 1732226400 | 4441.84 | 67.28 | 1.54 | 4417.09 | 4447.84 | 4372.22 | 0 |
| 1732140000 | 4374.56 | 5.78 | 0.13 | 4353.93 | 4390.31 | 4335.24 | 0 |
| 1732053600 | 4368.78 | 92.28 | 2.16 | 4329.74 | 4370.5 | 4269.76 | 0 |
| 1731967200 | 4276.5 | 195.17 | 4.78 | 4201.85 | 4304.52 | 4201.85 | 0 |
| 1731708000 | 4081.33 | -28.43 | -0.69 | 4133.01 | 4157.4 | 4070.03 | 0 |
| 1731621600 | 4109.76 | 26.98 | 0.66 | 4034.9 | 4135.89 | 4034.9 | 0 |
| 1731535200 | 4082.78 | -78.05 | -1.88 | 4191.03 | 4217.1 | 4077.68 | 0 |
| 1731448800 | 4160.83 | -55.95 | -1.33 | 4162.62 | 4196.18 | 4090.01 | 0 |
| 1731362400 | 4216.78 | -273.59 | -6.09 | 4306.4 | 4353.24 | 4146.96 | 0 |
| 1731103200 | 4490.37 | -47.46 | -1.05 | 4495.7299 | 4534.61 | 4436.12 | 0 |
| 1731016800 | 4537.83 | 159.65 | 3.65 | 4437.22 | 4556.47 | 4369.4 | 0 |
| 1730930400 | 4378.18 | -120.81 | -2.69 | 4263.55 | 4409.37 | 4219.78 | 0 |
| 1730844000 | 4498.99 | 23.19 | 0.52 | 4509.79 | 4535.15 | 4461.14 | 0 |
| 1730757600 | 4475.8 | -16.43 | -0.37 | 4513.65 | 4543.7 | 4459.05 | 0 |
| 1730494800 | 4492.2299 | -57.64 | -1.27 | 4569.27 | 4594.07 | 4489.3 | 0 |
| 1730408400 | 4549.87 | -153.89 | -3.27 | 4634.64 | 4640.92 | 4496.53 | 0 |
| 1730322000 | 4703.76 | -53.34 | -1.12 | 4745.86 | 4745.86 | 4642.2299 | 0 |
| 1730235600 | 4757.1 | 111.08 | 2.39 | 4676.09 | 4760.13 | 4648.66 | 0 |
| 1730149200 | 4646.02 | -33.72 | -0.72 | 4657.05 | 4687.6 | 4642.38 | 0 |
| 1729890000 | 4679.74 | -93.74 | -1.96 | 4753.89 | 4753.89 | 4663.61 | 0 |
| 1729803600 | 4773.4799 | -14.67 | -0.31 | 4821.9399 | 4821.9399 | 4660.39 | 0 |
| 1729717200 | 4788.15 | -66.98 | -1.38 | 4788.11 | 4823.55 | 4744.97 | 0 |
| 1729630800 | 4855.13 | 74.85 | 1.57 | 4830.64 | 4863.4399 | 4814.2299 | 0 |
| 1729544400 | 4780.28 | -1.2 | -0.03 | 4867.85 | 4877.92 | 4767.53 | 0 |
| 1729285200 | 4781.4799 | 204.75 | 4.47 | 4620.64 | 4803.43 | 4620.64 | 0 |
| 1729198800 | 4576.7299 | 20.53 | 0.45 | 4567.26 | 4630.52 | 4551.12 | 0 |
| 1729112400 | 4556.2 | 30.33 | 0.67 | 4581.32 | 4626.7299 | 4543.42 | 0 |
| 1729026000 | 4525.87 | 70.37 | 1.58 | 4459.68 | 4526.93 | 4443.95 | 0 |
| 1728939600 | 4455.5 | -5.01 | -0.11 | 4446.05 | 4456.68 | 4443.13 | 0 |
| 1728680400 | 4460.51 | 27.89 | 0.63 | 4471.09 | 4513.9 | 4451.74 | 0 |
| 1728594000 | 4432.62 | 150.73 | 3.52 | 4313.75 | 4433.67 | 4296.83 | 0 |
| 1728507600 | 4281.89 | -21.89 | -0.51 | 4279.49 | 4288.74 | 4215.42 | 0 |
| 1728421200 | 4303.78 | 3.53 | 0.08 | 4268.71 | 4305.09 | 4243.4799 | 0 |
| 1728334800 | 4300.25 | -66.76 | -1.53 | 4333.06 | 4344.75 | 4272.45 | 0 |
| 1728075600 | 4367.01 | -38.59 | -0.88 | 4376.59 | 4456.02 | 4357.58 | 0 |
| 1727989200 | 4405.6 | -61.55 | -1.38 | 4415.46 | 4433.74 | 4368.97 | 0 |
| 1727902800 | 4467.15 | 3.09 | 0.07 | 4445.06 | 4507.85 | 4423.04 | 0 |
| 1727816400 | 4464.06 | 53.77 | 1.22 | 4466.03 | 4509.92 | 4420.57 | 0 |
| 1727730000 | 4410.29 | -48.35 | -1.08 | 4409.87 | 4433.33 | 4360.96 | 0 |
| 1727470800 | 4458.64 | -159.11 | -3.45 | 4596.11 | 4602.9 | 4457.41 | 0 |
| 1727384400 | 4617.75 | 21.59 | 0.47 | 4625.84 | 4651.96 | 4585.64 | 0 |
| 1727298000 | 4596.16 | -2.4 | -0.05 | 4600.16 | 4646.28 | 4569.52 | 0 |
| 1727211600 | 4598.56 | 90.71 | 2.01 | 4547.88 | 4626.39 | 4518.63 | 0 |
| 1727125200 | 4507.85 | -22.47 | -0.50 | 4550.06 | 4616.65 | 4506.57 | 0 |
| 1726866000 | 4530.32 | 80.26 | 1.80 | 4505.38 | 4556.21 | 4484.71 | 0 |
| 1726779600 | 4450.06 | 49.87 | 1.13 | 4520.18 | 4525.1 | 4415.72 | 0 |
| 1726693200 | 4400.1899 | -66.86 | -1.50 | 4486.11 | 4607.9399 | 4394.52 | 0 |
| 1726606800 | 4467.05 | -39.61 | -0.88 | 4473.61 | 4520.5 | 4437.47 | 0 |
| 1726520400 | 4506.66 | -30.18 | -0.67 | 4533.32 | 4538.1899 | 4459.4799 | 0 |
| 1726261200 | 4536.84 | 95.31 | 2.15 | 4512.79 | 4561.3 | 4493.21 | 0 |
| 1726174800 | 4441.53 | 270.71 | 6.49 | 4255.4 | 4464.79 | 4253.88 | 0 |
| 1726088400 | 4170.82 | 52.7 | 1.28 | 4095.34 | 4173.32 | 4066.85 | 0 |
| 1726002000 | 4118.12 | 106.74 | 2.66 | 4021.85 | 4121.38 | 4003.05 | 0 |
| 1725915600 | 4011.38 | 55.31 | 1.40 | 3971.94 | 4026.21 | 3971.94 | 0 |
| 1725656400 | 3956.07 | -125.05 | -3.06 | 4075.57 | 4087.95 | 3947.03 | 0 |
| 1725570000 | 4081.12 | 58.68 | 1.46 | 4093.6 | 4123.11 | 4071.63 | 0 |
| 1725483600 | 4022.44 | -13.79 | -0.34 | 4009.07 | 4073.97 | 3998.32 | 0 |
| 1725397200 | 4036.23 | -191.63 | -4.53 | 4160.59 | 4160.59 | 4008.28 | 0 |
| 1725051600 | 4227.86 | -15.2 | -0.36 | 4230.36 | 4252.43 | 4192.3 | 0 |
| 1724965200 | 4243.06 | 59.62 | 1.43 | 4194.86 | 4258.32 | 4194.86 | 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
