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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 3885.73 | 76.93 | 2.02 | 3816.85 | 3887.86 | 3795.73 | 0 |
| 1732140000 | 3808.8 | 14.86 | 0.39 | 3785.94 | 3811.62 | 3771 | 0 |
| 1732053600 | 3793.94 | -43.01 | -1.12 | 3788.2 | 3810.5 | 3759.68 | 0 |
| 1731967200 | 3836.95 | 8.33 | 0.22 | 3845.79 | 3869.01 | 3827.69 | 0 |
| 1731708000 | 3828.62 | -30.73 | -0.80 | 3868.37 | 3878.13 | 3813.1 | 0 |
| 1731621600 | 3859.35 | -83.33 | -2.11 | 3955.89 | 3969.42 | 3857.14 | 0 |
| 1731535200 | 3942.68 | 17.3 | 0.44 | 3948.1 | 3984.18 | 3931.09 | 0 |
| 1731448800 | 3925.38 | -10.88 | -0.28 | 3925.95 | 3940.39 | 3891.19 | 0 |
| 1731362400 | 3936.26 | 38.79 | 1.00 | 3934.2 | 3959.23 | 3919.16 | 0 |
| 1731103200 | 3897.47 | -7.3 | -0.19 | 3884.48 | 3911.65 | 3868.75 | 0 |
| 1731016800 | 3904.77 | 30.21 | 0.78 | 3902.38 | 3948.92 | 3884.73 | 0 |
| 1730930400 | 3874.56 | 93.93 | 2.48 | 3898.54 | 3898.96 | 3814.81 | 0 |
| 1730844000 | 3780.63 | 43.21 | 1.16 | 3716.32 | 3783.53 | 3708.07 | 0 |
| 1730757600 | 3737.42 | -2.63 | -0.07 | 3747.76 | 3797.12 | 3735.08 | 0 |
| 1730494800 | 3740.05 | 3.19 | 0.09 | 3770.37 | 3815.26 | 3720.8 | 0 |
| 1730408400 | 3736.86 | -200.08 | -5.08 | 3874.07 | 3889.93 | 3719.37 | 0 |
| 1730322000 | 3936.94 | -65.38 | -1.63 | 3971.83 | 3991.38 | 3934.88 | 0 |
| 1730235600 | 4002.32 | -37.09 | -0.92 | 4003.06 | 4013.98 | 3973.13 | 0 |
| 1730149200 | 4039.41 | 82.63 | 2.09 | 3986.75 | 4049.64 | 3978.99 | 0 |
| 1729890000 | 3956.78 | 33.81 | 0.86 | 3958.66 | 3992.72 | 3943.42 | 0 |
| 1729803600 | 3922.97 | -39.13 | -0.99 | 4006.14 | 4026.89 | 3899.59 | 0 |
| 1729717200 | 3962.1 | -7.66 | -0.19 | 3950.71 | 3981.03 | 3924.01 | 0 |
| 1729630800 | 3969.76 | -190.07 | -4.57 | 4028.37 | 4029.06 | 3962.29 | 0 |
| 1729544400 | 4159.83 | -85.33 | -2.01 | 4253.28 | 4256.68 | 4156.45 | 0 |
| 1729285200 | 4245.16 | 43.33 | 1.03 | 4303.02 | 4306.41 | 4235.04 | 0 |
| 1729198800 | 4201.83 | 9.02 | 0.22 | 4189.59 | 4210.06 | 4165.9799 | 0 |
| 1729112400 | 4192.81 | 45.64 | 1.10 | 4185.17 | 4222.38 | 4172.49 | 0 |
| 1729026000 | 4147.17 | -39.42 | -0.94 | 4171.72 | 4216.58 | 4145.87 | 0 |
| 1728939600 | 4186.59 | 11.43 | 0.27 | 4167.13 | 4187.88 | 4142.74 | 0 |
| 1728680400 | 4175.16 | 69.55 | 1.69 | 4099.9799 | 4180.89 | 4099.9799 | 0 |
| 1728594000 | 4105.61 | -26.27 | -0.64 | 4104.55 | 4121.14 | 4090.99 | 0 |
| 1728507600 | 4131.88 | 42.7 | 1.04 | 4085.06 | 4156.2 | 4075.19 | 0 |
| 1728421200 | 4089.18 | -36.31 | -0.88 | 4123.84 | 4128.83 | 4078.31 | 0 |
| 1728334800 | 4125.49 | -34.24 | -0.82 | 4133.8 | 4154.21 | 4100.05 | 0 |
| 1728075600 | 4159.7299 | 51.3 | 1.25 | 4175.85 | 4183.29 | 4138.91 | 0 |
| 1727989200 | 4108.43 | -64.56 | -1.55 | 4122.7299 | 4135.82 | 4091.2 | 0 |
| 1727902800 | 4172.99 | -5.97 | -0.14 | 4165.7299 | 4200.03 | 4164.83 | 0 |
| 1727816400 | 4178.96 | -55.38 | -1.31 | 4222.89 | 4222.89 | 4152.45 | 0 |
| 1727730000 | 4234.34 | -82.56 | -1.91 | 4242.11 | 4276.11 | 4205.41 | 0 |
| 1727470800 | 4316.9 | 61.41 | 1.44 | 4312.33 | 4384.68 | 4299.96 | 0 |
| 1727384400 | 4255.49 | 87.79 | 2.11 | 4227.75 | 4280.47 | 4227.75 | 0 |
| 1727298000 | 4167.7 | -85.34 | -2.01 | 4225.29 | 4231.85 | 4161.47 | 0 |
| 1727211600 | 4253.04 | 68.28 | 1.63 | 4213.63 | 4256.15 | 4213.63 | 0 |
| 1727125200 | 4184.76 | 19.82 | 0.48 | 4175.4399 | 4199.81 | 4162.51 | 0 |
| 1726866000 | 4164.9399 | -58.81 | -1.39 | 4220.74 | 4220.74 | 4157.67 | 0 |
| 1726779600 | 4223.75 | 107.51 | 2.61 | 4223.39 | 4235.9799 | 4195.72 | 0 |
| 1726693200 | 4116.24 | -17.38 | -0.42 | 4155.54 | 4225.54 | 4111.88 | 0 |
| 1726606800 | 4133.62 | 74.35 | 1.83 | 4099.57 | 4177.13 | 4092.78 | 0 |
| 1726520400 | 4059.27 | 1.44 | 0.04 | 4069.45 | 4085.42 | 4028.55 | 0 |
| 1726261200 | 4057.83 | 75.4 | 1.89 | 4036.25 | 4084.27 | 4035.72 | 0 |
| 1726174800 | 3982.43 | 39.06 | 0.99 | 3951.71 | 4000.64 | 3912.4 | 0 |
| 1726088400 | 3943.37 | 27.46 | 0.70 | 3908.32 | 3946.76 | 3852.32 | 0 |
| 1726002000 | 3915.91 | -111.24 | -2.76 | 3996.76 | 4006.29 | 3884.55 | 0 |
| 1725915600 | 4027.15 | 23.95 | 0.60 | 4014.2 | 4073.52 | 3996.81 | 0 |
| 1725656400 | 4003.2 | -115.11 | -2.80 | 4110.92 | 4135.32 | 4002.56 | 0 |
| 1725570000 | 4118.31 | -28.66 | -0.69 | 4162.95 | 4167.96 | 4091.16 | 0 |
| 1725483600 | 4146.97 | -21.32 | -0.51 | 4150.72 | 4174.56 | 4124.36 | 0 |
| 1725397200 | 4168.29 | -109.78 | -2.57 | 4240.62 | 4255.07 | 4154.38 | 0 |
| 1725051600 | 4278.07 | 40.4 | 0.95 | 4267.67 | 4279.81 | 4219.09 | 0 |
| 1724965200 | 4237.67 | 24.38 | 0.58 | 4248.24 | 4290.34 | 4217.88 | 0 |
| 1724878800 | 4213.29 | -33.27 | -0.78 | 4227.08 | 4240.32 | 4190.75 | 0 |
| 1724792400 | 4246.56 | -31.06 | -0.73 | 4265.54 | 4269.61 | 4238.04 | 0 |
| 1724706000 | 4277.62 | -4.8 | -0.11 | 4304.01 | 4332.42 | 4273 | 0 |
| 1724446800 | 4282.42 | 115.58 | 2.77 | 4200.14 | 4313.45 | 4194.47 | 0 |
| 1724360400 | 4166.84 | -52.27 | -1.24 | 4212.85 | 4222.04 | 4161.89 | 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
