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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1935.59 | 7.73 | 0.40 | 1932.69 | 1939.16 | 1915.77 | 15461163 |
| 1732053600 | 1927.86 | -20.42 | -1.05 | 1933.31 | 1936.1 | 1918.06 | 14633772 |
| 1731967200 | 1948.28 | 8.29 | 0.43 | 1937.38 | 1949.23 | 1930.85 | 15404238 |
| 1731708000 | 1939.99 | 7.47 | 0.39 | 1940.44 | 1955.06 | 1927.48 | 20246688 |
| 1731621600 | 1932.52 | -6.12 | -0.32 | 1939.14 | 1939.67 | 1920.98 | 17008698 |
| 1731535200 | 1938.64 | -2.89 | -0.15 | 1942.13 | 1948.31 | 1936.78 | 15309112 |
| 1731448800 | 1941.53 | 9.18 | 0.48 | 1933.45 | 1949.38 | 1928.31 | 16339492 |
| 1731362400 | 1932.35 | 0.6 | 0.03 | 1943.53 | 1952.77 | 1930.58 | 15887446 |
| 1731103200 | 1931.75 | 37.08 | 1.96 | 1915.95 | 1938.05 | 1907.13 | 18167852 |
| 1731016800 | 1894.67 | -17.77 | -0.93 | 1910.08 | 1914.36 | 1889.97 | 19754252 |
| 1730930400 | 1912.44 | 68.88 | 3.74 | 1919.92 | 1920.77 | 1888.49 | 27323871 |
| 1730844000 | 1843.56 | 25.25 | 1.39 | 1817.1 | 1843.93 | 1812.62 | 16233151 |
| 1730757600 | 1818.31 | -11.31 | -0.62 | 1831.75 | 1832.23 | 1812.96 | 18466485 |
| 1730494800 | 1829.62 | -15.05 | -0.82 | 1846.46 | 1857.1 | 1828.88 | 21296673 |
| 1730408400 | 1844.67 | -24.35 | -1.30 | 1862.06 | 1871.15 | 1844.67 | 26734862 |
| 1730322000 | 1869.02 | 6.28 | 0.34 | 1869.48 | 1880.6 | 1864.94 | 17561677 |
| 1730235600 | 1862.74 | -19.12 | -1.02 | 1879.47 | 1885.3 | 1862.59 | 16232224 |
| 1730149200 | 1881.86 | 13.42 | 0.72 | 1879.27 | 1888.58 | 1876.99 | 15789305 |
| 1729890000 | 1868.44 | -37.88 | -1.99 | 1908.1 | 1909.17 | 1866.04 | 18245158 |
| 1729803600 | 1906.32 | -2.37 | -0.12 | 1914.97 | 1920.4 | 1902.02 | 16369938 |
| 1729717200 | 1908.69 | -7.58 | -0.40 | 1914.76 | 1915.54 | 1899.28 | 17031986 |
| 1729630800 | 1916.27 | -14.38 | -0.74 | 1922.17 | 1925.55 | 1895.61 | 17426961 |
| 1729544400 | 1930.65 | -18.5 | -0.95 | 1948.71 | 1952.38 | 1927.07 | 17717240 |
| 1729285200 | 1949.15 | -1.72 | -0.09 | 1954.54 | 1954.54 | 1938.2 | 25201727 |
| 1729198800 | 1950.87 | 26.93 | 1.40 | 1938.22 | 1959.99 | 1938.22 | 22681766 |
| 1729112400 | 1923.94 | 20.63 | 1.08 | 1904.86 | 1926.97 | 1903.5 | 16929115 |
| 1729026000 | 1903.31 | -3.1 | -0.16 | 1914.99 | 1929.95 | 1901.65 | 20358888 |
| 1728939600 | 1906.41 | 4.05 | 0.21 | 1904 | 1911.77 | 1883.91 | 15239440 |
| 1728680400 | 1902.36 | 18.09 | 0.96 | 1892.2 | 1905.85 | 1892.12 | 14803203 |
| 1728594000 | 1884.27 | 4.28 | 0.23 | 1909.61 | 1915.35 | 1877.14 | 15816779 |
| 1728507600 | 1879.99 | 17.48 | 0.94 | 1855.35 | 1888.83 | 1852.32 | 16428578 |
| 1728421200 | 1862.51 | 22.97 | 1.25 | 1847.94 | 1868.78 | 1847.84 | 16894781 |
| 1728334800 | 1839.54 | -79.17 | -4.13 | 1914.75 | 1916.83 | 1827.34 | 25307712 |
| 1728075600 | 1918.71 | 24.76 | 1.31 | 1890.86 | 1921.14 | 1888.09 | 14394465 |
| 1727989200 | 1893.95 | -15.04 | -0.79 | 1906.63 | 1909.31 | 1887.27 | 14833766 |
| 1727902800 | 1908.99 | -1.57 | -0.08 | 1908.41 | 1917.35 | 1903.34 | 14585685 |
| 1727816400 | 1910.56 | 10.7 | 0.56 | 1895.45 | 1920.21 | 1889.67 | 16429645 |
| 1727730000 | 1899.86 | 4.19 | 0.22 | 1897.35 | 1900.72 | 1872.93 | 19259422 |
| 1727470800 | 1895.67 | 0.01 | 0.00 | 1895.09 | 1905.38 | 1890.77 | 14828980 |
| 1727384400 | 1895.66 | -8.57 | -0.45 | 1899.58 | 1908.59 | 1890.52 | 15090285 |
| 1727298000 | 1904.23 | -4.16 | -0.22 | 1917.62 | 1918.3 | 1901.45 | 14867034 |
| 1727211600 | 1908.39 | -9.78 | -0.51 | 1915.85 | 1916.77 | 1901.39 | 14966535 |
| 1727125200 | 1918.17 | 7.08 | 0.37 | 1914.76 | 1920.86 | 1910.8 | 16316932 |
| 1726866000 | 1911.09 | 6.63 | 0.35 | 1903.13 | 1917.7 | 1896.65 | 61387380 |
| 1726779600 | 1904.46 | -7.31 | -0.38 | 1916.97 | 1917.83 | 1888.62 | 19323049 |
| 1726693200 | 1911.77 | -3.02 | -0.16 | 1917.23 | 1924.19 | 1906.65 | 14918495 |
| 1726606800 | 1914.79 | -0.29 | -0.02 | 1915.34 | 1918.54 | 1905.67 | 16294124 |
| 1726520400 | 1915.08 | 16.89 | 0.89 | 1910.45 | 1925.95 | 1909.29 | 15746919 |
| 1726261200 | 1898.19 | 23.52 | 1.25 | 1892.42 | 1901.46 | 1877.07 | 15775480 |
| 1726174800 | 1874.67 | 14.86 | 0.80 | 1857.73 | 1875.89 | 1853.39 | 14522639 |
| 1726088400 | 1859.81 | -25.25 | -1.34 | 1879.75 | 1882.04 | 1843.93 | 19126442 |
| 1726002000 | 1885.06 | -13.3 | -0.70 | 1903.55 | 1912.2 | 1881.83 | 16151780 |
| 1725915600 | 1898.36 | 24.67 | 1.32 | 1883.14 | 1908.51 | 1875.12 | 20750173 |
| 1725656400 | 1873.69 | -5.83 | -0.31 | 1881.09 | 1892.4 | 1869.66 | 17841858 |
| 1725570000 | 1879.52 | -23.88 | -1.25 | 1910.26 | 1910.91 | 1866.14 | 18348302 |
| 1725483600 | 1903.4 | 12.36 | 0.65 | 1902.15 | 1910.44 | 1890.03 | 16256458 |
| 1725397200 | 1891.04 | 0.93 | 0.05 | 1887.93 | 1902.07 | 1884.45 | 19133934 |
| 1725051600 | 1890.11 | 12.41 | 0.66 | 1877.47 | 1891.17 | 1872.56 | 22965363 |
| 1724965200 | 1877.7 | 17.34 | 0.93 | 1864.5 | 1879.62 | 1849.67 | 14819531 |
| 1724878800 | 1860.36 | 12.97 | 0.70 | 1849.73 | 1865.59 | 1845.92 | 14535183 |
| 1724792400 | 1847.39 | 12.4 | 0.68 | 1837.62 | 1848.89 | 1836.62 | 13961510 |
| 1724706000 | 1834.99 | 4.6 | 0.25 | 1835.13 | 1850.07 | 1832.78 | 12488688 |
| 1724446800 | 1830.39 | 16.8 | 0.93 | 1817.88 | 1831.42 | 1814.28 | 13237844 |
| 1724360400 | 1813.59 | 13.7 | 0.76 | 1802.39 | 1814.14 | 1800.5 | 12001811 |
| 1724274000 | 1799.89 | 2.81 | 0.16 | 1806.35 | 1808.31 | 1789.07 | 12612835 |
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
