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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3732.24 | 2.31 | 0.06 | 3736.17 | 3742.55 | 3710 | 4914909 |
| 1721336400 | 3729.93 | -42.09 | -1.12 | 3746.24 | 3786.61 | 3721.65 | 4809013 |
| 1721250000 | 3772.02 | -120.93 | -3.11 | 3860.66 | 3878.8 | 3771.75 | 6285468 |
| 1721163600 | 3892.95 | 111.28 | 2.94 | 3801.1 | 3893.98 | 3801.1 | 5964513 |
| 1721077200 | 3781.67 | 48.07 | 1.29 | 3745.71 | 3783.82 | 3729.16 | 4707663 |
| 1720818000 | 3733.6 | 53.22 | 1.45 | 3697.11 | 3767.18 | 3690.62 | 5309564 |
| 1720731600 | 3680.38 | -35.32 | -0.95 | 3721.96 | 3723.05 | 3675.09 | 5310711 |
| 1720645200 | 3715.7 | 78.69 | 2.16 | 3633.78 | 3717.67 | 3630.78 | 4970944 |
| 1720558800 | 3637.01 | -11.75 | -0.32 | 3654.02 | 3682.8 | 3634.62 | 4793844 |
| 1720472400 | 3648.76 | -7.48 | -0.20 | 3672.2 | 3686.72 | 3637.36 | 3894003 |
| 1720213200 | 3656.24 | -8.63 | -0.24 | 3669.65 | 3670.06 | 3627.5 | 4046590 |
| 1720040400 | 3664.87 | 4.94 | 0.13 | 3660.81 | 3680.44 | 3650.42 | 2798789 |
| 1719954000 | 3659.93 | 12.83 | 0.35 | 3649.65 | 3663.53 | 3621.13 | 4302877 |
| 1719867600 | 3647.1 | -53.93 | -1.46 | 3709.72 | 3718.08 | 3619.65 | 5490680 |
| 1719608400 | 3701.03 | 26.73 | 0.73 | 3679.15 | 3735.26 | 3677.13 | 14549971 |
| 1719522000 | 3674.3 | 22.15 | 0.61 | 3663.47 | 3675.86 | 3642.47 | 5353586 |
| 1719435600 | 3652.15 | -41.28 | -1.12 | 3671.72 | 3680.01 | 3632.26 | 4703255 |
| 1719349200 | 3693.43 | -22.94 | -0.62 | 3727.65 | 3734 | 3681.82 | 4365220 |
| 1719262800 | 3716.37 | 27.39 | 0.74 | 3690.46 | 3723.8 | 3678.28 | 4880944 |
| 1719003600 | 3688.98 | -15.97 | -0.43 | 3711.97 | 3714.39 | 3669.87 | 10016595 |
| 1718917200 | 3704.95 | 19.22 | 0.52 | 3679.71 | 3713.2 | 3679.71 | 5409981 |
| 1718744400 | 3685.73 | -0.81 | -0.02 | 3695.15 | 3717.8 | 3668.92 | 5221741 |
| 1718658000 | 3686.54 | 70.97 | 1.96 | 3603.41 | 3689.19 | 3594.6 | 5796986 |
| 1718398800 | 3615.57 | -22.36 | -0.61 | 3611.6 | 3617.6 | 3564.91 | 5410149 |
| 1718312400 | 3637.93 | 30.01 | 0.83 | 3596.01 | 3642.49 | 3574.96 | 4848472 |
| 1718226000 | 3607.92 | 70.92 | 2.01 | 3561.57 | 3614.53 | 3561.57 | 5705696 |
| 1718139600 | 3537 | 7.28 | 0.21 | 3514.29 | 3540.09 | 3490.74 | 4861376 |
| 1718053200 | 3529.72 | 31.38 | 0.90 | 3485.54 | 3537.44 | 3482.47 | 4937154 |
| 1717794000 | 3498.34 | 0.99 | 0.03 | 3485.57 | 3503.86 | 3479.56 | 5994321 |
| 1717707600 | 3497.35 | -8.85 | -0.25 | 3507.27 | 3543.28 | 3484.4 | 4621156 |
| 1717621200 | 3506.2 | 28.14 | 0.81 | 3494.45 | 3508.25 | 3459.58 | 4564693 |
| 1717534800 | 3478.06 | 30.03 | 0.87 | 3424.02 | 3500.55 | 3423.29 | 5926263 |
| 1717448400 | 3448.03 | -42.63 | -1.22 | 3497.49 | 3500.71 | 3414.23 | 5596993 |
| 1717189200 | 3490.66 | 52.01 | 1.51 | 3445.84 | 3491.32 | 3430.92 | 7980747 |
| 1717102800 | 3438.65 | 7.3 | 0.21 | 3435.43 | 3447.27 | 3410.4 | 4129327 |
| 1717016400 | 3431.35 | -75.21 | -2.14 | 3477.96 | 3477.96 | 3419.78 | 4992162 |
| 1716930000 | 3506.56 | -43.73 | -1.23 | 3533.49 | 3563.15 | 3493.35 | 3909196 |
| 1716584400 | 3550.29 | 60.36 | 1.73 | 3511.85 | 3550.91 | 3502.08 | 3686210 |
| 1716498000 | 3489.93 | -69.36 | -1.95 | 3565.12 | 3565.12 | 3485.18 | 5463498 |
| 1716411600 | 3559.29 | -27.52 | -0.77 | 3573.93 | 3608.18 | 3540.89 | 5846667 |
| 1716325200 | 3586.81 | -16.76 | -0.47 | 3604.43 | 3609.34 | 3565.33 | 3975190 |
| 1716238800 | 3603.57 | 29.58 | 0.83 | 3577.64 | 3615.87 | 3574.88 | 3777971 |
| 1715979600 | 3573.99 | -23.43 | -0.65 | 3602.92 | 3608.15 | 3564.75 | 3805411 |
| 1715893200 | 3597.42 | 33.2 | 0.93 | 3564.8 | 3607.98 | 3561.11 | 5026999 |
| 1715806800 | 3564.22 | -8.33 | -0.23 | 3584.34 | 3599.39 | 3560.83 | 5561747 |
| 1715720400 | 3572.55 | -14.31 | -0.40 | 3596.04 | 3599.45 | 3556.89 | 5515548 |
| 1715634000 | 3586.86 | -40.44 | -1.11 | 3641.3 | 3644.76 | 3570.51 | 5391196 |
| 1715374800 | 3627.3 | 51.82 | 1.45 | 3589.59 | 3629.38 | 3586.49 | 5592352 |
| 1715288400 | 3575.48 | 45.66 | 1.29 | 3499.44 | 3577.85 | 3464.09 | 5812792 |
| 1715202000 | 3529.82 | -13.34 | -0.38 | 3532.62 | 3542.04 | 3519.37 | 5942309 |
| 1715115600 | 3543.16 | -9.38 | -0.26 | 3555.02 | 3577.35 | 3538.72 | 4921453 |
| 1715029200 | 3552.54 | 38.94 | 1.11 | 3538.88 | 3556.43 | 3528.46 | 4151714 |
| 1714770000 | 3513.6 | -9.43 | -0.27 | 3549.33 | 3569.69 | 3511.73 | 5080647 |
| 1714683600 | 3523.03 | 18.34 | 0.52 | 3534.4 | 3537.01 | 3495.97 | 4333253 |
| 1714597200 | 3504.69 | -13.48 | -0.38 | 3496.04 | 3555.67 | 3474.73 | 5795197 |
| 1714510800 | 3518.17 | -73.1 | -2.04 | 3587.77 | 3590.53 | 3515.99 | 5841559 |
| 1714424400 | 3591.27 | -1.67 | -0.05 | 3603.2 | 3637.18 | 3579.26 | 4637201 |
| 1714165200 | 3592.94 | -23.81 | -0.66 | 3604.49 | 3642.21 | 3591.76 | 4711367 |
| 1714078800 | 3616.75 | -14.81 | -0.41 | 3607.55 | 3634.22 | 3584.83 | 6039089 |
| 1713992400 | 3631.56 | 89.65 | 2.53 | 3579.83 | 3702.49 | 3577.16 | 7939315 |
| 1713906000 | 3541.91 | 39.33 | 1.12 | 3506.04 | 3546.75 | 3500.53 | 5657005 |
| 1713819600 | 3502.58 | 15.79 | 0.45 | 3522.72 | 3531.62 | 3480.25 | 5226145 |
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
