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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 4253.76 | -21.16 | -0.49 | 4289.52 | 4293.76 | 4242.56 | 47922192 |
| 1738879200 | 4274.92 | 14.58 | 0.34 | 4279.9399 | 4288.59 | 4248.6899 | 61398249 |
| 1738792800 | 4260.34 | -15.77 | -0.37 | 4267.61 | 4277.39 | 4230.79 | 56560961 |
| 1738706400 | 4276.11 | 20.82 | 0.49 | 4296.35 | 4301.29 | 4270.53 | 62256619 |
| 1738620000 | 4255.29 | -77.09 | -1.78 | 4317.27 | 4317.27 | 4203.91 | 62103047 |
| 1738360800 | 4332.38 | -19.43 | -0.45 | 4360.06 | 4377.6 | 4326.04 | 58020013 |
| 1738274400 | 4351.81 | 35.28 | 0.82 | 4310.01 | 4372.87 | 4310.01 | 55363412 |
| 1738188000 | 4316.53 | 4.1 | 0.10 | 4315.57 | 4355.34 | 4311.89 | 43003914 |
| 1738101600 | 4312.43 | -26.36 | -0.61 | 4329.4 | 4333.34 | 4280.54 | 59792056 |
| 1738015200 | 4338.79 | -46.72 | -1.07 | 4378.71 | 4378.71 | 4306.49 | 52821189 |
| 1737756000 | 4385.51 | 6.74 | 0.15 | 4377.21 | 4394.4399 | 4373.09 | 48471247 |
| 1737669600 | 4378.77 | 48.32 | 1.12 | 4334.83 | 4388.8 | 4332.17 | 43166302 |
| 1737583200 | 4330.45 | -16.57 | -0.38 | 4346.77 | 4353.21 | 4323.12 | 43871040 |
| 1737496800 | 4347.02 | 79.14 | 1.85 | 4276.07 | 4364.53 | 4276.07 | 57313216 |
| 1737151200 | 4267.88 | 51.66 | 1.23 | 4223.04 | 4280.43 | 4223.04 | 45260788 |
| 1737064800 | 4216.22 | 49.57 | 1.19 | 4174.9 | 4220.87 | 4169.7299 | 38592254 |
| 1736978400 | 4166.65 | 22.57 | 0.54 | 4197.85 | 4215.26 | 4165.37 | 40955292 |
| 1736892000 | 4144.08 | 63.52 | 1.56 | 4099.84 | 4148.07 | 4099.84 | 41269910 |
| 1736805600 | 4080.56 | 92.81 | 2.33 | 3981.23 | 4082.4 | 3971.98 | 55317333 |
| 1736546400 | 3987.75 | -69.22 | -1.71 | 4035.46 | 4035.46 | 3968.5 | 45858652 |
| 1736373600 | 4056.97 | -6.29 | -0.15 | 4050.89 | 4060.87 | 4015.23 | 38852792 |
| 1736287200 | 4063.26 | -20.02 | -0.49 | 4082.63 | 4104.67 | 4050.19 | 43230908 |
| 1736200800 | 4083.28 | 2.94 | 0.07 | 4086.59 | 4142.27 | 4074.78 | 40982450 |
| 1735941600 | 4080.34 | 48.61 | 1.21 | 4043.75 | 4085.47 | 4026.26 | 30195158 |
| 1735855200 | 4031.73 | -34.08 | -0.84 | 4084.64 | 4107.82 | 4022.61 | 31389821 |
| 1735682400 | 4065.81 | -0.77 | -0.02 | 4077.8 | 4091.96 | 4054.16 | 25878728 |
| 1735596000 | 4066.58 | -35.18 | -0.86 | 4078.33 | 4083.23 | 4027.83 | 25361283 |
| 1735336800 | 4101.76 | -34.5 | -0.83 | 4105.58 | 4140.67 | 4075.81 | 23229756 |
| 1735250400 | 4136.26 | 5.13 | 0.12 | 4123.13 | 4139.63 | 4107.68 | 23931327 |
| 1735077600 | 4131.13 | 25.97 | 0.63 | 4097.65 | 4132.02 | 4090.79 | 12443454 |
| 1734991200 | 4105.16 | -8.74 | -0.21 | 4105.45 | 4109.27 | 4074.63 | 33096186 |
| 1734732000 | 4113.9 | 35.91 | 0.88 | 4075.98 | 4153.06 | 4054.35 | 107635398 |
| 1734645600 | 4077.99 | -23.2 | -0.57 | 4119.46 | 4158.39 | 4074.48 | 53437000 |
| 1734559200 | 4101.1899 | -148.25 | -3.49 | 4257.24 | 4273.49 | 4099.55 | 49945774 |
| 1734472800 | 4249.4399 | -36.08 | -0.84 | 4272.09 | 4283.21 | 4240.49 | 49209826 |
| 1734386400 | 4285.52 | -15.65 | -0.36 | 4301.55 | 4312.62 | 4278.95 | 41979457 |
| 1734127200 | 4301.17 | -18.12 | -0.42 | 4314.21 | 4320.79 | 4290.07 | 33123676 |
| 1734040800 | 4319.29 | -56.76 | -1.30 | 4368.29 | 4368.29 | 4318.07 | 36867394 |
| 1733954400 | 4376.05 | 4.27 | 0.10 | 4391.81 | 4410.61 | 4370.9 | 43336282 |
| 1733868000 | 4371.78 | -42.14 | -0.95 | 4389.28 | 4406.9799 | 4341.16 | 40247588 |
| 1733781600 | 4413.92 | 11.13 | 0.25 | 4410.9399 | 4462.9399 | 4410.9399 | 46636656 |
| 1733522400 | 4402.79 | -10.49 | -0.24 | 4428.4799 | 4435.87 | 4393.61 | 41121831 |
| 1733436000 | 4413.28 | -37.63 | -0.85 | 4452.01 | 4455.62 | 4410.67 | 40700092 |
| 1733349600 | 4450.91 | -1.31 | -0.03 | 4451.6899 | 4459.95 | 4426.45 | 41331226 |
| 1733263200 | 4452.22 | -21.17 | -0.47 | 4476.4399 | 4485.83 | 4429.2299 | 42254657 |
| 1733176800 | 4473.39 | -17.02 | -0.38 | 4490.2299 | 4495.57 | 4452.58 | 40371264 |
| 1732917600 | 4490.41 | 16.09 | 0.36 | 4480.55 | 4510.02 | 4480.55 | 27511936 |
| 1732744800 | 4474.32 | -11.65 | -0.26 | 4490.61 | 4522.43 | 4467.72 | 34137233 |
| 1732658400 | 4485.97 | -11.36 | -0.25 | 4491.01 | 4491.31 | 4452.47 | 48429368 |
| 1732572000 | 4497.33 | 64.87 | 1.46 | 4443.35 | 4517.32 | 4443.35 | 94173567 |
| 1732312800 | 4432.46 | 63.63 | 1.46 | 4369.12 | 4437.3 | 4362.24 | 53459139 |
| 1732226400 | 4368.83 | 106.76 | 2.50 | 4269.34 | 4388.55 | 4269.34 | 51446730 |
| 1732140000 | 4262.07 | 6.12 | 0.14 | 4262.76 | 4280.09 | 4229.2 | 47242195 |
| 1732053600 | 4255.95 | -25.84 | -0.60 | 4256.01 | 4271.65 | 4229.56 | 67082028 |
| 1731967200 | 4281.79 | 8.26 | 0.19 | 4267.02 | 4300.43 | 4265.04 | 44099008 |
| 1731708000 | 4273.53 | -15.9 | -0.37 | 4284.68 | 4305.71 | 4263.79 | 57114949 |
| 1731621600 | 4289.43 | -20.97 | -0.49 | 4313.36 | 4327.17 | 4283.46 | 51203266 |
| 1731535200 | 4310.4 | -3.18 | -0.07 | 4304.34 | 4334.27 | 4297.25 | 43214584 |
| 1731448800 | 4313.58 | -49.95 | -1.14 | 4358.63 | 4360.31 | 4309.08 | 41094494 |
| 1731362400 | 4363.53 | 50.65 | 1.17 | 4323.22 | 4367.61 | 4323.22 | 38233135 |
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
