We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1383.24 | 21.76 | 1.60 | 1363.48 | 1391.67 | 1363.29 | 18251922 |
| 1732226400 | 1361.48 | 12.32 | 0.91 | 1349.8 | 1367.27 | 1343.95 | 14785743 |
| 1732140000 | 1349.16 | 2.1 | 0.16 | 1346.92 | 1350.91 | 1337.7 | 16863518 |
| 1732053600 | 1347.06 | -2.11 | -0.16 | 1348.97 | 1350.69 | 1339.01 | 15334377 |
| 1731967200 | 1349.17 | 11.44 | 0.86 | 1337.24 | 1353.7 | 1331.7 | 16632041 |
| 1731708000 | 1337.73 | 20.68 | 1.57 | 1321.81 | 1345.24 | 1315.54 | 24170043 |
| 1731621600 | 1317.05 | 3.58 | 0.27 | 1313.84 | 1323.47 | 1312.65 | 15758769 |
| 1731535200 | 1313.47 | 3.05 | 0.23 | 1311.3699 | 1316.41 | 1310.08 | 12938763 |
| 1731448800 | 1310.42 | -2.73 | -0.21 | 1316.17 | 1320.28 | 1309.3599 | 16746879 |
| 1731362400 | 1313.15 | -10.02 | -0.76 | 1317.4 | 1330.66 | 1311.64 | 13911153 |
| 1731103200 | 1323.17 | 30.46 | 2.36 | 1298 | 1323.45 | 1297.65 | 16636052 |
| 1731016800 | 1292.71 | 15.03 | 1.18 | 1280.65 | 1297.72 | 1280.65 | 18244456 |
| 1730930400 | 1277.68 | -36.76 | -2.80 | 1315.64 | 1315.64 | 1272.95 | 27742664 |
| 1730844000 | 1314.44 | 6.56 | 0.50 | 1307.1 | 1317.24 | 1302.31 | 12464407 |
| 1730757600 | 1307.88 | -1.51 | -0.12 | 1312.51 | 1318.72 | 1304.3599 | 15035221 |
| 1730494800 | 1309.39 | 3.31 | 0.25 | 1310.04 | 1319.94 | 1308.13 | 17985798 |
| 1730408400 | 1306.08 | -7.27 | -0.55 | 1314.43 | 1320.66 | 1305.59 | 21228886 |
| 1730322000 | 1313.35 | -6.17 | -0.47 | 1318.56 | 1320.92 | 1311.93 | 16179552 |
| 1730235600 | 1319.52 | -15.15 | -1.14 | 1330.35 | 1330.43 | 1317.47 | 15678034 |
| 1730149200 | 1334.67 | 6.72 | 0.51 | 1327.83 | 1338.48 | 1327.83 | 14869958 |
| 1729890000 | 1327.95 | -18.57 | -1.38 | 1340.18 | 1340.21 | 1325.83 | 17469489 |
| 1729803600 | 1346.52 | 1.81 | 0.13 | 1345.34 | 1348.31 | 1340.79 | 15048705 |
| 1729717200 | 1344.71 | -2.77 | -0.21 | 1346.15 | 1350.13 | 1338.26 | 13599232 |
| 1729630800 | 1347.48 | -4.7 | -0.35 | 1339.06 | 1354.1 | 1339.06 | 17235971 |
| 1729544400 | 1352.18 | -13.41 | -0.98 | 1365.72 | 1367.1 | 1345.51 | 12472385 |
| 1729285200 | 1365.59 | -6.77 | -0.49 | 1360.53 | 1370.34 | 1345.27 | 19071580 |
| 1729198800 | 1372.3599 | -1.77 | -0.13 | 1374.05 | 1382.66 | 1368.95 | 14700950 |
| 1729112400 | 1374.13 | -6.51 | -0.47 | 1378.26 | 1378.26 | 1363.24 | 14125133 |
| 1729026000 | 1380.64 | 10.01 | 0.73 | 1374.39 | 1391.7 | 1374.39 | 15536220 |
| 1728939600 | 1370.63 | 11.35 | 0.84 | 1359.34 | 1372.74 | 1357.76 | 12268350 |
| 1728680400 | 1359.28 | 15.91 | 1.18 | 1347.43 | 1360.92 | 1343.85 | 13623202 |
| 1728594000 | 1343.3699 | -6.69 | -0.50 | 1350.3699 | 1353.05 | 1339.8699 | 13355852 |
| 1728507600 | 1350.06 | 7.28 | 0.54 | 1342.78 | 1353.16 | 1342 | 13870250 |
| 1728421200 | 1342.78 | 10.98 | 0.82 | 1331.55 | 1345.49 | 1324.93 | 16154971 |
| 1728334800 | 1331.8 | -12.13 | -0.90 | 1345.2 | 1349.42 | 1329.9 | 15610370 |
| 1728075600 | 1343.93 | -8.1 | -0.60 | 1350.05 | 1350.8 | 1339.53 | 15419099 |
| 1727989200 | 1352.03 | -17.45 | -1.27 | 1368.16 | 1368.23 | 1351.06 | 13979405 |
| 1727902800 | 1369.48 | -8.19 | -0.59 | 1376.73 | 1376.73 | 1363.82 | 14490135 |
| 1727816400 | 1377.67 | -3.1 | -0.22 | 1380.55 | 1386.58 | 1371.32 | 16706103 |
| 1727730000 | 1380.77 | -1.81 | -0.13 | 1383.47 | 1386.49 | 1376.8 | 15829057 |
| 1727470800 | 1382.58 | 4.63 | 0.34 | 1377.69 | 1387.78 | 1374.55 | 12860146 |
| 1727384400 | 1377.95 | 4.4 | 0.32 | 1369.69 | 1388.69 | 1365.44 | 14345837 |
| 1727298000 | 1373.55 | -5.99 | -0.43 | 1381.5 | 1390.76 | 1372.48 | 16874204 |
| 1727211600 | 1379.54 | -2.44 | -0.18 | 1382.08 | 1388.1199 | 1374.8699 | 12990432 |
| 1727125200 | 1381.98 | -1.28 | -0.09 | 1381.81 | 1392.44 | 1372.34 | 17205977 |
| 1726866000 | 1383.26 | 18.88 | 1.38 | 1364.38 | 1384.34 | 1364.32 | 54402020 |
| 1726779600 | 1364.38 | -17.25 | -1.25 | 1381.14 | 1381.14 | 1358.92 | 18247163 |
| 1726693200 | 1381.63 | -14.94 | -1.07 | 1395.63 | 1397.63 | 1371.24 | 13953768 |
| 1726606800 | 1396.57 | -12.43 | -0.88 | 1407.26 | 1407.3599 | 1394.3 | 13365625 |
| 1726520400 | 1409 | 18.01 | 1.29 | 1390.85 | 1410.03 | 1390.85 | 15189014 |
| 1726261200 | 1390.99 | 3.77 | 0.27 | 1385.06 | 1393.79 | 1380.56 | 11698025 |
| 1726174800 | 1387.22 | -2.25 | -0.16 | 1388.68 | 1393.76 | 1378.1199 | 12238466 |
| 1726088400 | 1389.47 | -27.64 | -1.95 | 1415.51 | 1415.51 | 1384.71 | 16740426 |
| 1726002000 | 1417.1099 | 9.03 | 0.64 | 1407.46 | 1421.48 | 1406.98 | 15111865 |
| 1725915600 | 1408.08 | 1.7 | 0.12 | 1404.8 | 1412.52 | 1398.91 | 16664022 |
| 1725656400 | 1406.38 | -1.73 | -0.12 | 1412.6199 | 1418.23 | 1404.98 | 15395453 |
| 1725570000 | 1408.1099 | -3.27 | -0.23 | 1411.93 | 1416.41 | 1402.02 | 16393602 |
| 1725483600 | 1411.38 | 11.83 | 0.85 | 1395.76 | 1412.13 | 1395.76 | 16521244 |
| 1725397200 | 1399.55 | 23.83 | 1.73 | 1373.25 | 1403.4 | 1373.25 | 18891292 |
| 1725051600 | 1375.72 | 11.72 | 0.86 | 1364.3599 | 1377.94 | 1362.95 | 17750523 |
| 1724965200 | 1364 | 5.06 | 0.37 | 1359.1 | 1368.14 | 1356.23 | 11028424 |
| 1724878800 | 1358.94 | -1.12 | -0.08 | 1366.04 | 1373.03 | 1354.89 | 13317260 |
| 1724792400 | 1360.06 | -4.89 | -0.36 | 1365.63 | 1370.02 | 1357.8 | 10959175 |
| 1724706000 | 1364.95 | 9.03 | 0.67 | 1355.55 | 1368.41 | 1352.9 | 11314479 |
| 1724446800 | 1355.92 | -5.4 | -0.40 | 1361.3699 | 1361.3699 | 1347.1 | 10497262 |
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
