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 |
|---|---|---|---|---|---|---|---|
| 1724706000 | 5312.61 | -27.64 | -0.52 | 5331.32 | 5346.43 | 5297.34 | 0 |
| 1724446800 | 5340.25 | -2.98 | -0.06 | 5347.2 | 5363.08 | 5312.12 | 0 |
| 1724360400 | 5343.2299 | 1.3 | 0.02 | 5344.32 | 5362.76 | 5327.03 | 0 |
| 1724274000 | 5341.93 | 14.97 | 0.28 | 5331.45 | 5343.31 | 5306.9399 | 0 |
| 1724187600 | 5326.96 | -46.48 | -0.86 | 5357.38 | 5360.64 | 5309.2299 | 0 |
| 1724101200 | 5373.4399 | 0.6 | 0.01 | 5369.11 | 5383.97 | 5351.9399 | 0 |
| 1723842000 | 5372.84 | -1.74 | -0.03 | 5375.4399 | 5386.47 | 5362.93 | 0 |
| 1723755600 | 5374.58 | 75.87 | 1.43 | 5345.55 | 5377.71 | 5320.5 | 0 |
| 1723669200 | 5298.71 | 18.31 | 0.35 | 5281.53 | 5306.08 | 5272.47 | 0 |
| 1723582800 | 5280.4 | 21.74 | 0.41 | 5268.2299 | 5281.2299 | 5229.27 | 0 |
| 1723496400 | 5258.66 | -0.84 | -0.02 | 5269.03 | 5280.8 | 5236.2299 | 0 |
| 1723237200 | 5259.5 | 26.83 | 0.51 | 5234.35 | 5263.11 | 5218.12 | 0 |
| 1723150800 | 5232.67 | 110.03 | 2.15 | 5146.86 | 5245.97 | 5145.9799 | 0 |
| 1723064400 | 5122.64 | 12.27 | 0.24 | 5158.2299 | 5218.12 | 5118.64 | 0 |
| 1722978000 | 5110.37 | 13.05 | 0.26 | 5131.38 | 5177.4799 | 5105.33 | 0 |
| 1722891600 | 5097.32 | -98.57 | -1.90 | 5108.81 | 5129.87 | 5017.35 | 0 |
| 1722632400 | 5195.89 | -162.45 | -3.03 | 5277.79 | 5287.11 | 5145.16 | 0 |
| 1722546000 | 5358.34 | -41.82 | -0.77 | 5412.35 | 5434.74 | 5308.99 | 0 |
| 1722459600 | 5400.16 | 41.97 | 0.78 | 5399.82 | 5447.57 | 5350.35 | 0 |
| 1722373200 | 5358.1899 | 37.87 | 0.71 | 5360.04 | 5395.84 | 5333.33 | 0 |
| 1722286800 | 5320.32 | 1.92 | 0.04 | 5339.45 | 5343.39 | 5298.41 | 0 |
| 1722027600 | 5318.4 | 53.39 | 1.01 | 5294.27 | 5370.37 | 5285.14 | 0 |
| 1721941200 | 5265.01 | 141.36 | 2.76 | 5186.76 | 5334.24 | 5186.76 | 0 |
| 1721854800 | 5123.65 | -118.15 | -2.25 | 5231.9799 | 5242.53 | 5119.52 | 0 |
| 1721768400 | 5241.8 | 145.15 | 2.85 | 5121.74 | 5268.21 | 5121.74 | 0 |
| 1721682000 | 5096.65 | 78.5 | 1.56 | 5044.46 | 5097.03 | 5044.46 | 0 |
| 1721422800 | 5018.15 | -26.53 | -0.53 | 5080.37 | 5080.37 | 5002.57 | 0 |
| 1721336400 | 5044.68 | -21.27 | -0.42 | 5063.31 | 5106.86 | 5034.86 | 0 |
| 1721250000 | 5065.95 | -59.91 | -1.17 | 5109.57 | 5136.4 | 5065.58 | 0 |
| 1721163600 | 5125.86 | 129.04 | 2.58 | 5024.64 | 5132.33 | 5022.28 | 0 |
| 1721077200 | 4996.82 | 40.81 | 0.82 | 5000.51 | 5017.85 | 4976.91 | 0 |
| 1720818000 | 4956.01 | -20.12 | -0.40 | 4992.56 | 4995.5 | 4951.47 | 0 |
| 1720731600 | 4976.13 | 6.15 | 0.12 | 4965.9799 | 4995.9399 | 4951.49 | 0 |
| 1720645200 | 4969.9799 | 27.94 | 0.57 | 4944.07 | 4970.71 | 4941.45 | 0 |
| 1720558800 | 4942.04 | -21.53 | -0.43 | 4966.88 | 4983.92 | 4941.68 | 0 |
| 1720472400 | 4963.57 | 32.87 | 0.67 | 4944.38 | 4993.07 | 4944.38 | 0 |
| 1720213200 | 4930.7 | -29.99 | -0.60 | 4948.87 | 4948.87 | 4901.38 | 0 |
| 1720040400 | 4960.6899 | 9.9 | 0.20 | 4949.01 | 4967.37 | 4940.63 | 0 |
| 1719954000 | 4950.79 | 14.57 | 0.30 | 4917.5 | 4958.11 | 4915.16 | 0 |
| 1719867600 | 4936.22 | 2.57 | 0.05 | 4965.22 | 4999.2 | 4912.54 | 0 |
| 1719608400 | 4933.65 | -30.04 | -0.61 | 4973.1 | 4993 | 4914.76 | 0 |
| 1719522000 | 4963.6899 | 1.05 | 0.02 | 4958.61 | 4964.8 | 4941.93 | 0 |
| 1719435600 | 4962.64 | 26.94 | 0.55 | 4929.02 | 4968.46 | 4916.62 | 0 |
| 1719349200 | 4935.7 | -33.79 | -0.68 | 4944.37 | 4962.07 | 4932.63 | 0 |
| 1719262800 | 4969.49 | -55.6 | -1.11 | 5026.95 | 5066.37 | 4957.27 | 0 |
| 1719003600 | 5025.09 | 15.09 | 0.30 | 5023.3 | 5029.74 | 4986.83 | 0 |
| 1718917200 | 5010 | -0.53 | -0.01 | 4993.1 | 5028.68 | 4990.86 | 0 |
| 1718744400 | 5010.53 | 9.22 | 0.18 | 5003.9399 | 5012.06 | 4979.92 | 0 |
| 1718658000 | 5001.31 | 40.74 | 0.82 | 4949.62 | 5005.28 | 4944.81 | 0 |
| 1718398800 | 4960.57 | -59.21 | -1.18 | 4997.61 | 5005.3 | 4936.63 | 0 |
| 1718312400 | 5019.78 | -33.56 | -0.66 | 5047.27 | 5051.67 | 5002.24 | 0 |
| 1718226000 | 5053.34 | -5.56 | -0.11 | 5054.18 | 5068.4799 | 5036.45 | 0 |
| 1718139600 | 5058.9 | -44.76 | -0.88 | 5087.36 | 5087.36 | 5043.67 | 0 |
| 1718053200 | 5103.66 | -13.11 | -0.26 | 5116.08 | 5129.05 | 5095.89 | 0 |
| 1717794000 | 5116.77 | 21.46 | 0.42 | 5107.25 | 5140.75 | 5104.54 | 0 |
| 1717707600 | 5095.31 | -32.58 | -0.64 | 5121.84 | 5124.38 | 5086.77 | 0 |
| 1717621200 | 5127.89 | 32.63 | 0.64 | 5098.74 | 5128.27 | 5080 | 0 |
| 1717534800 | 5095.26 | 21.82 | 0.43 | 5077.9799 | 5103.38 | 5058.81 | 0 |
| 1717448400 | 5073.4399 | 16.06 | 0.32 | 5060.4 | 5105.27 | 5036.31 | 0 |
| 1717189200 | 5057.38 | 62.59 | 1.25 | 4980.59 | 5059.9799 | 4977.82 | 0 |
| 1717102800 | 4994.79 | 34.04 | 0.69 | 4972.43 | 5000.37 | 4943.75 | 0 |
| 1717016400 | 4960.75 | -36.94 | -0.74 | 4979.04 | 5009.05 | 4959.35 | 0 |
| 1716930000 | 4997.6899 | -53.31 | -1.06 | 5037.86 | 5046 | 4990.65 | 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
