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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4252.2 | 12.1 | 0.29 | 4238.45 | 4254.49 | 4222.85 | 2882386 |
| 1732053600 | 4240.1 | -11.51 | -0.27 | 4214.5 | 4250.12 | 4185.63 | 3105485 |
| 1731967200 | 4251.61 | 19.38 | 0.46 | 4243.09 | 4262.67 | 4216.6 | 3898134 |
| 1731708000 | 4232.2299 | -38.79 | -0.91 | 4265.31 | 4276.86 | 4213.86 | 5142298 |
| 1731621600 | 4271.02 | -53.24 | -1.23 | 4340.2 | 4358.3 | 4269 | 4037086 |
| 1731535200 | 4324.26 | 17.68 | 0.41 | 4293.27 | 4352.26 | 4287.66 | 4145389 |
| 1731448800 | 4306.58 | 5.48 | 0.13 | 4293.08 | 4318.21 | 4278.89 | 4088146 |
| 1731362400 | 4301.1 | 60.47 | 1.43 | 4268.7 | 4312.72 | 4265.25 | 4920280 |
| 1731103200 | 4240.63 | 35.92 | 0.85 | 4204.96 | 4262.95 | 4204.78 | 5155020 |
| 1731016800 | 4204.71 | 8.18 | 0.19 | 4187.28 | 4222.3 | 4170.32 | 4542620 |
| 1730930400 | 4196.53 | 222.81 | 5.61 | 4044.09 | 4214.8 | 4044.09 | 7374507 |
| 1730844000 | 3973.72 | 38.96 | 0.99 | 3920.89 | 3990.48 | 3920.89 | 4624719 |
| 1730757600 | 3934.76 | -50.49 | -1.27 | 3931.99 | 3953.3 | 3886.12 | 5977627 |
| 1730494800 | 3985.25 | 13.75 | 0.35 | 3967.18 | 4025.35 | 3965.29 | 4175050 |
| 1730408400 | 3971.5 | -72.19 | -1.79 | 4035.62 | 4066.38 | 3970.2 | 5271836 |
| 1730322000 | 4043.69 | -3.28 | -0.08 | 4042.16 | 4072.36 | 4033.09 | 4397843 |
| 1730235600 | 4046.97 | 23.58 | 0.59 | 4018.46 | 4061.08 | 4015.92 | 3545332 |
| 1730149200 | 4023.39 | 9.69 | 0.24 | 4044.15 | 4044.15 | 3999.09 | 4046356 |
| 1729890000 | 4013.7 | 20.91 | 0.52 | 4025.2 | 4044.29 | 3998 | 4397471 |
| 1729803600 | 3992.79 | 63.68 | 1.62 | 3937.15 | 4008.95 | 3934.4 | 6050724 |
| 1729717200 | 3929.11 | -101.61 | -2.52 | 3981.24 | 3999.96 | 3909.05 | 6820810 |
| 1729630800 | 4030.72 | 16.46 | 0.41 | 4018.23 | 4036.96 | 4005.43 | 4879043 |
| 1729544400 | 4014.26 | -19.18 | -0.48 | 4013.77 | 4039.37 | 3992.54 | 3673769 |
| 1729285200 | 4033.44 | 11.66 | 0.29 | 4029.32 | 4044.06 | 4008.18 | 3611734 |
| 1729198800 | 4021.78 | 20.9 | 0.52 | 4017.51 | 4028.99 | 4005.14 | 3567680 |
| 1729112400 | 4000.88 | 28.56 | 0.72 | 3974.12 | 4010.62 | 3970.72 | 2856709 |
| 1729026000 | 3972.32 | -20.15 | -0.50 | 3992.49 | 4016.39 | 3962.26 | 3956021 |
| 1728939600 | 3992.47 | -14.32 | -0.36 | 3983.3 | 4011.97 | 3980.54 | 3784760 |
| 1728680400 | 4006.79 | 36.53 | 0.92 | 3976.09 | 4026.77 | 3974.53 | 3633500 |
| 1728594000 | 3970.26 | -14.91 | -0.37 | 3971.57 | 3986.87 | 3954.34 | 3378279 |
| 1728507600 | 3985.17 | 62.82 | 1.60 | 3922.94 | 3998.6 | 3921.14 | 3950742 |
| 1728421200 | 3922.35 | 24.99 | 0.64 | 3908.75 | 3930.89 | 3882.81 | 3548402 |
| 1728334800 | 3897.36 | -12.88 | -0.33 | 3904.8 | 3922.88 | 3876.87 | 4718840 |
| 1728075600 | 3910.24 | 64.55 | 1.68 | 3895.58 | 3914.61 | 3884.62 | 3186134 |
| 1727989200 | 3845.69 | -3.05 | -0.08 | 3819.2 | 3848.96 | 3806.04 | 3023618 |
| 1727902800 | 3848.74 | 34.58 | 0.91 | 3796.58 | 3850.53 | 3790.94 | 2946308 |
| 1727816400 | 3814.16 | -26.72 | -0.70 | 3850.33 | 3853.83 | 3765.21 | 4937956 |
| 1727730000 | 3840.88 | -74.27 | -1.90 | 3893.08 | 3917.87 | 3815.44 | 5688770 |
| 1727470800 | 3915.15 | 27.48 | 0.71 | 3905.58 | 3936.51 | 3899.26 | 4015096 |
| 1727384400 | 3887.67 | 88.29 | 2.32 | 3829.47 | 3890.4 | 3815.37 | 4354422 |
| 1727298000 | 3799.38 | -30.3 | -0.79 | 3833.18 | 3833.18 | 3790.03 | 3084913 |
| 1727211600 | 3829.68 | 76.33 | 2.03 | 3778.66 | 3830.4 | 3773.4 | 3284564 |
| 1727125200 | 3753.35 | -22.56 | -0.60 | 3778.24 | 3785.89 | 3736.54 | 3507497 |
| 1726866000 | 3775.91 | -7.97 | -0.21 | 3772.85 | 3780.73 | 3743.82 | 10799820 |
| 1726779600 | 3783.88 | 85.47 | 2.31 | 3755.4 | 3794.62 | 3745.24 | 5326853 |
| 1726693200 | 3698.41 | 25.33 | 0.69 | 3705.4 | 3741.59 | 3685.56 | 5339758 |
| 1726606800 | 3673.08 | 45.86 | 1.26 | 3650.16 | 3679.4 | 3632.55 | 4003311 |
| 1726520400 | 3627.22 | 11.35 | 0.31 | 3637.15 | 3674.87 | 3616.87 | 4278973 |
| 1726261200 | 3615.87 | 16.79 | 0.47 | 3607.31 | 3630.45 | 3592.95 | 4032211 |
| 1726174800 | 3599.08 | 58.95 | 1.67 | 3574.03 | 3603.85 | 3558.95 | 4480775 |
| 1726088400 | 3540.13 | 21.47 | 0.61 | 3515.13 | 3544.27 | 3460.51 | 5273682 |
| 1726002000 | 3518.66 | -57.22 | -1.60 | 3570.06 | 3580.21 | 3484.69 | 5851736 |
| 1725915600 | 3575.88 | 20.39 | 0.57 | 3578.5 | 3608.76 | 3559.84 | 5588483 |
| 1725656400 | 3555.49 | -35.34 | -0.98 | 3603.72 | 3643.57 | 3552.52 | 6636496 |
| 1725570000 | 3590.83 | 8.29 | 0.23 | 3589.73 | 3601.76 | 3554.13 | 4570554 |
| 1725483600 | 3582.54 | -23.13 | -0.64 | 3591.94 | 3602.03 | 3564.75 | 3918316 |
| 1725397200 | 3605.67 | -61.76 | -1.68 | 3658.16 | 3668.17 | 3592.01 | 5257670 |
| 1725051600 | 3667.43 | 43.93 | 1.21 | 3646.76 | 3669.28 | 3619.62 | 5792384 |
| 1724965200 | 3623.5 | 36.97 | 1.03 | 3623.71 | 3662.02 | 3608.93 | 4799686 |
| 1724878800 | 3586.53 | -14.13 | -0.39 | 3588.92 | 3601.09 | 3572.36 | 4121782 |
| 1724792400 | 3600.66 | 44.61 | 1.25 | 3552.41 | 3610.74 | 3541.37 | 3220118 |
| 1724706000 | 3556.05 | -22.61 | -0.63 | 3595.35 | 3615.68 | 3546.16 | 3750803 |
| 1724446800 | 3578.66 | 25.25 | 0.71 | 3571.16 | 3606.83 | 3568.87 | 3602817 |
| 1724360400 | 3553.41 | -6.76 | -0.19 | 3557.42 | 3582.41 | 3543.62 | 3156953 |
| 1724274000 | 3560.17 | 47.83 | 1.36 | 3533.56 | 3563.69 | 3520.22 | 3630605 |
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
