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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5619 | 47.31 | 0.85 | 5561.46 | 5619 | 5534.04 | 0 |
| 1732053600 | 5571.6899 | 4.72 | 0.08 | 5534.18 | 5572.7 | 5527.79 | 0 |
| 1731967200 | 5566.97 | -25.27 | -0.45 | 5594.27 | 5607.28 | 5554.9 | 0 |
| 1731708000 | 5592.24 | -128.92 | -2.25 | 5681.53 | 5692.86 | 5573.16 | 0 |
| 1731621600 | 5721.16 | -216.47 | -3.65 | 5937.92 | 5937.92 | 5709.05 | 0 |
| 1731535200 | 5937.63 | 19.29 | 0.33 | 5922.28 | 5970.83 | 5915.24 | 0 |
| 1731448800 | 5918.34 | -4.27 | -0.07 | 5914.77 | 5938.08 | 5895.64 | 0 |
| 1731362400 | 5922.61 | 27.42 | 0.47 | 5909.51 | 5964.66 | 5909.06 | 0 |
| 1731103200 | 5895.1899 | 39.38 | 0.67 | 5869.77 | 5931.49 | 5869.77 | 0 |
| 1731016800 | 5855.81 | 49.42 | 0.85 | 5821.5 | 5870.1899 | 5815.17 | 0 |
| 1730930400 | 5806.39 | 138.38 | 2.44 | 5829.1899 | 5829.1899 | 5757.92 | 0 |
| 1730844000 | 5668.01 | 56.14 | 1.00 | 5607.97 | 5673.52 | 5600.16 | 0 |
| 1730757600 | 5611.87 | 7.73 | 0.14 | 5606.71 | 5632.03 | 5582.81 | 0 |
| 1730494800 | 5604.14 | 4.62 | 0.08 | 5619.95 | 5638.81 | 5598.67 | 0 |
| 1730408400 | 5599.52 | -53.93 | -0.95 | 5629.97 | 5652.7 | 5599.4799 | 0 |
| 1730322000 | 5653.45 | -89.42 | -1.56 | 5730.31 | 5730.31 | 5650.31 | 0 |
| 1730235600 | 5742.87 | 39.43 | 0.69 | 5711.3 | 5757.92 | 5692.72 | 0 |
| 1730149200 | 5703.4399 | 26.23 | 0.46 | 5724.08 | 5744.42 | 5693.7299 | 0 |
| 1729890000 | 5677.21 | -26.42 | -0.46 | 5717.89 | 5748.4399 | 5672.08 | 0 |
| 1729803600 | 5703.63 | -48.68 | -0.85 | 5738.4399 | 5767.58 | 5703.25 | 0 |
| 1729717200 | 5752.31 | -22.54 | -0.39 | 5763.9399 | 5782.95 | 5724.04 | 0 |
| 1729630800 | 5774.85 | -48.71 | -0.84 | 5794.16 | 5800.88 | 5762.96 | 0 |
| 1729544400 | 5823.56 | -21.55 | -0.37 | 5824.87 | 5852.18 | 5807.14 | 0 |
| 1729285200 | 5845.11 | 19.32 | 0.33 | 5835.31 | 5846.36 | 5810.7 | 0 |
| 1729198800 | 5825.79 | 11.52 | 0.20 | 5824.84 | 5833.92 | 5799.3 | 0 |
| 1729112400 | 5814.27 | 45 | 0.78 | 5755.72 | 5821.8 | 5750.57 | 0 |
| 1729026000 | 5769.27 | 21.44 | 0.37 | 5766.57 | 5814.82 | 5758.85 | 0 |
| 1728939600 | 5747.83 | 63.89 | 1.12 | 5692.37 | 5757.88 | 5692.37 | 0 |
| 1728680400 | 5683.9399 | 33.47 | 0.59 | 5667.9399 | 5691.66 | 5662.11 | 0 |
| 1728594000 | 5650.47 | -72.11 | -1.26 | 5701.1 | 5705.6 | 5632.63 | 0 |
| 1728507600 | 5722.58 | 48.19 | 0.85 | 5676.33 | 5733.39 | 5667.41 | 0 |
| 1728421200 | 5674.39 | 50.27 | 0.89 | 5656.58 | 5680.03 | 5646.93 | 0 |
| 1728334800 | 5624.12 | -49.5 | -0.87 | 5657.84 | 5661.12 | 5608.36 | 0 |
| 1728075600 | 5673.62 | 0.83 | 0.01 | 5704.43 | 5726.36 | 5635.6 | 0 |
| 1727989200 | 5672.79 | 35.6 | 0.63 | 5650.2299 | 5698.79 | 5640.84 | 0 |
| 1727902800 | 5637.1899 | 38.9 | 0.69 | 5589.18 | 5640.6899 | 5572.33 | 0 |
| 1727816400 | 5598.29 | -32.29 | -0.57 | 5638.01 | 5638.01 | 5566.51 | 0 |
| 1727730000 | 5630.58 | 71.71 | 1.29 | 5519.22 | 5631.12 | 5519.22 | 0 |
| 1727470800 | 5558.87 | -51.37 | -0.92 | 5629.29 | 5637.47 | 5558.87 | 0 |
| 1727384400 | 5610.24 | 119.48 | 2.18 | 5626.7299 | 5673.02 | 5579.31 | 0 |
| 1727298000 | 5490.76 | -27.13 | -0.49 | 5511.97 | 5528.52 | 5482.33 | 0 |
| 1727211600 | 5517.89 | 9.94 | 0.18 | 5491.96 | 5523.51 | 5479.34 | 0 |
| 1727125200 | 5507.95 | 29.43 | 0.54 | 5492.25 | 5508.7299 | 5467.86 | 0 |
| 1726866000 | 5478.52 | -0.88 | -0.02 | 5451.13 | 5482.08 | 5444.29 | 0 |
| 1726779600 | 5479.4 | 44.77 | 0.82 | 5510.49 | 5510.49 | 5443.61 | 0 |
| 1726693200 | 5434.63 | -17.67 | -0.32 | 5437.27 | 5485.65 | 5416.01 | 0 |
| 1726606800 | 5452.3 | -133.93 | -2.40 | 5600.05 | 5604.79 | 5447.47 | 0 |
| 1726520400 | 5586.2299 | 24.88 | 0.45 | 5577.74 | 5618.03 | 5573.9799 | 0 |
| 1726261200 | 5561.35 | 41.89 | 0.76 | 5533.79 | 5581.6 | 5526.24 | 0 |
| 1726174800 | 5519.46 | 16.19 | 0.29 | 5506.11 | 5522.96 | 5464.74 | 0 |
| 1726088400 | 5503.27 | 11.09 | 0.20 | 5462.4 | 5508.12 | 5378.29 | 0 |
| 1726002000 | 5492.18 | 46.94 | 0.86 | 5466.7 | 5495.17 | 5438.2 | 0 |
| 1725915600 | 5445.24 | 53.96 | 1.00 | 5406.77 | 5459.6 | 5405.38 | 0 |
| 1725656400 | 5391.28 | -71.49 | -1.31 | 5461.4399 | 5479.31 | 5382.01 | 0 |
| 1725570000 | 5462.77 | -35.26 | -0.64 | 5499.8 | 5500.51 | 5436.7 | 0 |
| 1725483600 | 5498.03 | 15.96 | 0.29 | 5464.75 | 5503 | 5459.27 | 0 |
| 1725397200 | 5482.07 | -50.76 | -0.92 | 5515.22 | 5562.01 | 5457.24 | 0 |
| 1725051600 | 5532.83 | 40.98 | 0.75 | 5503.97 | 5536.22 | 5470.79 | 0 |
| 1724965200 | 5491.85 | 30.42 | 0.56 | 5490.91 | 5538.79 | 5472.65 | 0 |
| 1724878800 | 5461.43 | -23.81 | -0.43 | 5491.77 | 5516.85 | 5435.8 | 0 |
| 1724792400 | 5485.24 | 33.55 | 0.62 | 5439.84 | 5490.46 | 5437.56 | 0 |
| 1724706000 | 5451.6899 | 25.9 | 0.48 | 5433.16 | 5471.27 | 5428.34 | 0 |
| 1724446800 | 5425.79 | 52.84 | 0.98 | 5391.21 | 5430.1899 | 5383.36 | 0 |
| 1724360400 | 5372.95 | -15.44 | -0.29 | 5391.27 | 5399.29 | 5354.2299 | 0 |
| 1724274000 | 5388.39 | 48.12 | 0.90 | 5351.09 | 5388.39 | 5342.99 | 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
