We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3734.78 | 53.37 | 1.45 | 3656.55 | 3760.92 | 3654.58 | 0 |
| 1734645600 | 3681.41 | -8.25 | -0.22 | 3718.23 | 3736.75 | 3679.48 | 0 |
| 1734559200 | 3689.66 | -148.41 | -3.87 | 3837 | 3838.44 | 3681.41 | 0 |
| 1734472800 | 3838.07 | -26.29 | -0.68 | 3844.62 | 3851.95 | 3828.64 | 0 |
| 1734386400 | 3864.36 | 15.91 | 0.41 | 3851.25 | 3874.95 | 3842.24 | 0 |
| 1734127200 | 3848.45 | -20.05 | -0.52 | 3866.86 | 3876.68 | 3835.61 | 0 |
| 1734040800 | 3868.5 | -17.53 | -0.45 | 3882.96 | 3892.66 | 3868.2 | 0 |
| 1733954400 | 3886.03 | 29.6 | 0.77 | 3882.27 | 3898.91 | 3875.9 | 0 |
| 1733868000 | 3856.43 | -40.53 | -1.04 | 3888.68 | 3893.29 | 3850.16 | 0 |
| 1733781600 | 3896.96 | -53.7 | -1.36 | 3955.63 | 3956.88 | 3892.07 | 0 |
| 1733522400 | 3950.66 | 16.74 | 0.43 | 3952.3 | 3959.3 | 3943.16 | 0 |
| 1733436000 | 3933.92 | -28.8 | -0.73 | 3959.24 | 3962.37 | 3932.77 | 0 |
| 1733349600 | 3962.72 | 25.91 | 0.66 | 3945.22 | 3966.44 | 3938.77 | 0 |
| 1733263200 | 3936.81 | 2.7 | 0.07 | 3925.12 | 3941.94 | 3921.59 | 0 |
| 1733176800 | 3934.11 | -14.67 | -0.37 | 3953.09 | 3953.46 | 3929.13 | 0 |
| 1732917600 | 3948.78 | 15.85 | 0.40 | 3946.62 | 3964.62 | 3944.63 | 0 |
| 1732744800 | 3932.93 | 1.82 | 0.05 | 3947.24 | 3954.76 | 3914.2 | 0 |
| 1732658400 | 3931.11 | -0.84 | -0.02 | 3926.38 | 3938.77 | 3919.07 | 0 |
| 1732572000 | 3931.95 | 26.78 | 0.69 | 3942.94 | 3956.42 | 3920.18 | 0 |
| 1732312800 | 3905.17 | 59.95 | 1.56 | 3864.25 | 3910.15 | 3864.25 | 0 |
| 1732226400 | 3845.22 | 60.88 | 1.61 | 3815.69 | 3861.49 | 3799.68 | 0 |
| 1732140000 | 3784.34 | 22.02 | 0.59 | 3771.39 | 3787.11 | 3738.76 | 0 |
| 1732053600 | 3762.32 | 49.72 | 1.34 | 3687.54 | 3762.99 | 3685.25 | 0 |
| 1731967200 | 3712.6 | 23.13 | 0.63 | 3693.13 | 3723.73 | 3683.84 | 0 |
| 1731708000 | 3689.47 | -46.46 | -1.24 | 3723.41 | 3723.77 | 3679.99 | 0 |
| 1731621600 | 3735.93 | -46.42 | -1.23 | 3781.81 | 3784.43 | 3734.19 | 0 |
| 1731535200 | 3782.35 | -5.79 | -0.15 | 3802.04 | 3826.52 | 3779.3 | 0 |
| 1731448800 | 3788.14 | -26.86 | -0.70 | 3798.58 | 3812.68 | 3764.99 | 0 |
| 1731362400 | 3815 | 55.75 | 1.48 | 3789 | 3821.29 | 3784.48 | 0 |
| 1731103200 | 3759.25 | 43.31 | 1.17 | 3725.94 | 3764.55 | 3723.01 | 0 |
| 1731016800 | 3715.94 | 35.74 | 0.97 | 3697.84 | 3726.03 | 3695.84 | 0 |
| 1730930400 | 3680.2 | 92.18 | 2.57 | 3665.5 | 3681.2 | 3631.93 | 0 |
| 1730844000 | 3588.02 | 52.96 | 1.50 | 3531.07 | 3588.17 | 3530.84 | 0 |
| 1730757600 | 3535.06 | 4.4 | 0.12 | 3528.33 | 3550.93 | 3520.57 | 0 |
| 1730494800 | 3530.66 | 5.39 | 0.15 | 3543.84 | 3566.3 | 3527.31 | 0 |
| 1730408400 | 3525.27 | -35.88 | -1.01 | 3555.14 | 3563.14 | 3525.2 | 0 |
| 1730322000 | 3561.15 | -1.62 | -0.05 | 3556.74 | 3588.71 | 3555.29 | 0 |
| 1730235600 | 3562.77 | 6.88 | 0.19 | 3550.43 | 3568.83 | 3539.69 | 0 |
| 1730149200 | 3555.89 | 18.56 | 0.52 | 3562.22 | 3571.67 | 3553.9 | 0 |
| 1729890000 | 3537.33 | -7.18 | -0.20 | 3558.35 | 3572.03 | 3529.2 | 0 |
| 1729803600 | 3544.51 | 25.74 | 0.73 | 3534.39 | 3555.6 | 3526.11 | 0 |
| 1729717200 | 3518.77 | -24.75 | -0.70 | 3530.82 | 3538.93 | 3495.35 | 0 |
| 1729630800 | 3543.52 | -18.67 | -0.52 | 3542.58 | 3549.3 | 3529.89 | 0 |
| 1729544400 | 3562.19 | -26.66 | -0.74 | 3581.63 | 3590.48 | 3545.91 | 0 |
| 1729285200 | 3588.85 | 26.06 | 0.73 | 3576.5 | 3592.33 | 3565.78 | 0 |
| 1729198800 | 3562.79 | -15.66 | -0.44 | 3589.48 | 3589.48 | 3559.59 | 0 |
| 1729112400 | 3578.45 | 17.33 | 0.49 | 3574.41 | 3581.22 | 3559.63 | 0 |
| 1729026000 | 3561.12 | -13.4 | -0.37 | 3576.38 | 3582.99 | 3558.04 | 0 |
| 1728939600 | 3574.52 | 24.6 | 0.69 | 3558.46 | 3578.55 | 3548.49 | 0 |
| 1728680400 | 3549.92 | 52.25 | 1.49 | 3500.77 | 3550.71 | 3500.77 | 0 |
| 1728594000 | 3497.67 | -3.94 | -0.11 | 3483.14 | 3506.83 | 3477.21 | 0 |
| 1728507600 | 3501.61 | 26.24 | 0.76 | 3476.18 | 3503.01 | 3472.44 | 0 |
| 1728421200 | 3475.37 | 24.34 | 0.71 | 3458.08 | 3479.06 | 3457.36 | 0 |
| 1728334800 | 3451.03 | -42.52 | -1.22 | 3483.34 | 3485.92 | 3438.14 | 0 |
| 1728075600 | 3493.55 | 37.72 | 1.09 | 3482.89 | 3493.62 | 3459.5 | 0 |
| 1727989200 | 3455.83 | -11.92 | -0.34 | 3453.79 | 3467.57 | 3445.56 | 0 |
| 1727902800 | 3467.75 | 13.67 | 0.40 | 3444.2 | 3469.39 | 3432.29 | 0 |
| 1727816400 | 3454.08 | -25.48 | -0.73 | 3482.96 | 3484 | 3434.51 | 0 |
| 1727730000 | 3479.56 | 4.31 | 0.12 | 3467.64 | 3481.11 | 3449.48 | 0 |
| 1727470800 | 3475.25 | 8.47 | 0.24 | 3482.92 | 3494.18 | 3466.47 | 0 |
| 1727384400 | 3466.78 | 0.56 | 0.02 | 3491.15 | 3492.28 | 3454.58 | 0 |
| 1727298000 | 3466.22 | -22.47 | -0.64 | 3493.48 | 3493.73 | 3462.12 | 0 |
| 1727211600 | 3488.69 | 9.5 | 0.27 | 3485.94 | 3490.12 | 3470 | 0 |
| 1727125200 | 3479.19 | 15.11 | 0.44 | 3475.73 | 3483.38 | 3467.02 | 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
