We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 4782.1 | -0.17 | -0.00 | 4781.54 | 4785.88 | 4755.97 | 0 |
| 1732053600 | 4782.27 | -14.83 | -0.31 | 4767.27 | 4792.02 | 4750.66 | 0 |
| 1731967200 | 4797.1 | 23.46 | 0.49 | 4776.78 | 4804.21 | 4773.59 | 0 |
| 1731708000 | 4773.64 | -15.33 | -0.32 | 4777.51 | 4790.97 | 4764.34 | 0 |
| 1731621600 | 4788.97 | -24.96 | -0.52 | 4815.84 | 4820.81 | 4785.84 | 0 |
| 1731535200 | 4813.93 | 6.45 | 0.13 | 4814.84 | 4831.49 | 4804.27 | 0 |
| 1731448800 | 4807.4799 | -38.38 | -0.79 | 4844.65 | 4847.24 | 4799.87 | 0 |
| 1731362400 | 4845.86 | 10.77 | 0.22 | 4847.79 | 4871.61 | 4843.81 | 0 |
| 1731103200 | 4835.09 | 27.32 | 0.57 | 4814.75 | 4849.12 | 4808.04 | 0 |
| 1731016800 | 4807.77 | -18.27 | -0.38 | 4830 | 4831.4799 | 4799.4 | 0 |
| 1730930400 | 4826.04 | 123.46 | 2.63 | 4811.02 | 4834.46 | 4789.12 | 0 |
| 1730844000 | 4702.58 | 45.39 | 0.97 | 4654.29 | 4703.18 | 4648.79 | 0 |
| 1730757600 | 4657.1899 | -6.58 | -0.14 | 4665.97 | 4679.13 | 4644.01 | 0 |
| 1730494800 | 4663.77 | -7.38 | -0.16 | 4690.57 | 4709.07 | 4660.45 | 0 |
| 1730408400 | 4671.15 | -30.24 | -0.64 | 4690.6899 | 4705.7299 | 4670.26 | 0 |
| 1730322000 | 4701.39 | -0.15 | -0.00 | 4689.95 | 4723.71 | 4688.86 | 0 |
| 1730235600 | 4701.54 | -30.46 | -0.64 | 4712.22 | 4726.79 | 4700.74 | 0 |
| 1730149200 | 4732 | 30.28 | 0.64 | 4712.02 | 4738.6 | 4711.01 | 0 |
| 1729890000 | 4701.72 | -38.44 | -0.81 | 4756.9399 | 4761.01 | 4699 | 0 |
| 1729803600 | 4740.16 | -7.09 | -0.15 | 4748.4799 | 4751.03 | 4721.86 | 0 |
| 1729717200 | 4747.25 | -7.56 | -0.16 | 4741.93 | 4760.01 | 4721.99 | 0 |
| 1729630800 | 4754.81 | 0.11 | 0.00 | 4743.55 | 4762.55 | 4728.32 | 0 |
| 1729544400 | 4754.7 | -51.37 | -1.07 | 4804.16 | 4806.17 | 4751.01 | 0 |
| 1729285200 | 4806.07 | 8.49 | 0.18 | 4803.6 | 4809.67 | 4782.83 | 0 |
| 1729198800 | 4797.58 | -0.93 | -0.02 | 4810.58 | 4811.01 | 4792.03 | 0 |
| 1729112400 | 4798.51 | 35.05 | 0.74 | 4771.9399 | 4802.85 | 4770 | 0 |
| 1729026000 | 4763.46 | -12.26 | -0.26 | 4781.4799 | 4802.2 | 4760.01 | 0 |
| 1728939600 | 4775.72 | 30.7 | 0.65 | 4744.1 | 4779.67 | 4735.77 | 0 |
| 1728680400 | 4745.02 | 55.68 | 1.19 | 4702.08 | 4748.26 | 4702.08 | 0 |
| 1728594000 | 4689.34 | -17.07 | -0.36 | 4702.1899 | 4704.62 | 4680.92 | 0 |
| 1728507600 | 4706.41 | 37.29 | 0.80 | 4665.92 | 4710.5 | 4660.09 | 0 |
| 1728421200 | 4669.12 | 0.8 | 0.02 | 4671.42 | 4675.42 | 4650.22 | 0 |
| 1728334800 | 4668.32 | -32.05 | -0.68 | 4690.89 | 4695.75 | 4653.79 | 0 |
| 1728075600 | 4700.37 | 32.59 | 0.70 | 4688.22 | 4701.83 | 4665.37 | 0 |
| 1727989200 | 4667.78 | -17.95 | -0.38 | 4672.08 | 4675.49 | 4648.56 | 0 |
| 1727902800 | 4685.7299 | -3.81 | -0.08 | 4684.16 | 4699.72 | 4668.11 | 0 |
| 1727816400 | 4689.54 | -12.78 | -0.27 | 4695.71 | 4700.56 | 4665.54 | 0 |
| 1727730000 | 4702.32 | 13.69 | 0.29 | 4682 | 4705.22 | 4660.38 | 0 |
| 1727470800 | 4688.63 | 19.87 | 0.43 | 4684.76 | 4713.3 | 4680.93 | 0 |
| 1727384400 | 4668.76 | 22.52 | 0.48 | 4661.91 | 4676.28 | 4660.65 | 0 |
| 1727298000 | 4646.24 | -29.99 | -0.64 | 4680.2299 | 4685.75 | 4641.46 | 0 |
| 1727211600 | 4676.2299 | 3.78 | 0.08 | 4676.64 | 4689.78 | 4668.89 | 0 |
| 1727125200 | 4672.45 | 18.6 | 0.40 | 4663.52 | 4674.46 | 4657.7 | 0 |
| 1726866000 | 4653.85 | -7.07 | -0.15 | 4645.12 | 4654.1 | 4628.88 | 0 |
| 1726779600 | 4660.92 | 41.13 | 0.89 | 4668.14 | 4674.62 | 4638.37 | 0 |
| 1726693200 | 4619.79 | -9.18 | -0.20 | 4632.9399 | 4673.7 | 4616.21 | 0 |
| 1726606800 | 4628.97 | 2.55 | 0.06 | 4632.39 | 4651.9799 | 4615.37 | 0 |
| 1726520400 | 4626.42 | 42.39 | 0.92 | 4604.57 | 4628.61 | 4601.34 | 0 |
| 1726261200 | 4584.03 | 35.18 | 0.77 | 4565.15 | 4590.66 | 4565.15 | 0 |
| 1726174800 | 4548.85 | 18.84 | 0.42 | 4530.9399 | 4551.79 | 4508.87 | 0 |
| 1726088400 | 4530.01 | -8.65 | -0.19 | 4525.15 | 4533.27 | 4450.09 | 0 |
| 1726002000 | 4538.66 | -9.72 | -0.21 | 4561.79 | 4561.79 | 4507.78 | 0 |
| 1725915600 | 4548.38 | 45.01 | 1.00 | 4520.52 | 4568.35 | 4519.52 | 0 |
| 1725656400 | 4503.37 | -49.99 | -1.10 | 4554.02 | 4573.87 | 4497.18 | 0 |
| 1725570000 | 4553.36 | -28.92 | -0.63 | 4593.34 | 4596.2299 | 4536.93 | 0 |
| 1725483600 | 4582.28 | -1.6 | -0.03 | 4585.46 | 4609.1 | 4568.21 | 0 |
| 1725397200 | 4583.88 | -55.14 | -1.19 | 4611.43 | 4623.02 | 4568.97 | 0 |
| 1725051600 | 4639.02 | 43.46 | 0.95 | 4603.32 | 4642.2299 | 4588.25 | 0 |
| 1724965200 | 4595.56 | 21.19 | 0.46 | 4590.93 | 4616.8 | 4562.75 | 0 |
| 1724878800 | 4574.37 | -6.78 | -0.15 | 4577.46 | 4594.3 | 4554.99 | 0 |
| 1724792400 | 4581.15 | -3.51 | -0.08 | 4582.4 | 4587.1899 | 4571.09 | 0 |
| 1724706000 | 4584.66 | 9.31 | 0.20 | 4588.8 | 4606.41 | 4579.45 | 0 |
| 1724446800 | 4575.35 | 53.49 | 1.18 | 4542.13 | 4577.9799 | 4534.96 | 0 |
| 1724360400 | 4521.86 | -6.31 | -0.14 | 4533.16 | 4540.68 | 4510.27 | 0 |
| 1724274000 | 4528.17 | 22.98 | 0.51 | 4520.47 | 4529.84 | 4506.62 | 0 |
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
