We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 5606.08 | 37.36 | 0.67 | 5562.56 | 5611.43 | 5538.92 | 0 |
| 1732140000 | 5568.72 | 50.26 | 0.91 | 5519.51 | 5569.1 | 5511.29 | 0 |
| 1732053600 | 5518.46 | -3.27 | -0.06 | 5500.4799 | 5529.11 | 5478.46 | 0 |
| 1731967200 | 5521.7299 | -3.21 | -0.06 | 5542.67 | 5560.76 | 5518.04 | 0 |
| 1731708000 | 5524.9399 | -89.97 | -1.60 | 5602 | 5602 | 5488.1899 | 0 |
| 1731621600 | 5614.91 | -31.34 | -0.56 | 5656.52 | 5679.45 | 5611.2 | 0 |
| 1731535200 | 5646.25 | -2.81 | -0.05 | 5638.27 | 5653.25 | 5611.62 | 0 |
| 1731448800 | 5649.06 | 3.13 | 0.06 | 5664.97 | 5676.66 | 5640.59 | 0 |
| 1731362400 | 5645.93 | -22.28 | -0.39 | 5664.37 | 5704.45 | 5641.64 | 0 |
| 1731103200 | 5668.21 | 38.77 | 0.69 | 5622.86 | 5676.9399 | 5608.13 | 0 |
| 1731016800 | 5629.4399 | -62.63 | -1.10 | 5687.82 | 5698.39 | 5619.79 | 0 |
| 1730930400 | 5692.07 | -73.11 | -1.27 | 5800.08 | 5801.1 | 5689.27 | 0 |
| 1730844000 | 5765.18 | 47.9 | 0.84 | 5679.56 | 5765.62 | 5664.18 | 0 |
| 1730757600 | 5717.28 | 15.44 | 0.27 | 5714.03 | 5731.15 | 5705.14 | 0 |
| 1730494800 | 5701.84 | 6.53 | 0.11 | 5709.64 | 5725.1899 | 5692.83 | 0 |
| 1730408400 | 5695.31 | -48.19 | -0.84 | 5734.99 | 5763.06 | 5694.77 | 0 |
| 1730322000 | 5743.5 | -9.85 | -0.17 | 5721.75 | 5760.7299 | 5699.89 | 0 |
| 1730235600 | 5753.35 | -51.2 | -0.88 | 5780.6899 | 5811.36 | 5753.05 | 0 |
| 1730149200 | 5804.55 | 33.39 | 0.58 | 5785.12 | 5834.32 | 5778.7 | 0 |
| 1729890000 | 5771.16 | -29.18 | -0.50 | 5810.3 | 5820.99 | 5768.12 | 0 |
| 1729803600 | 5800.34 | -13.46 | -0.23 | 5811.9399 | 5832.08 | 5798.9799 | 0 |
| 1729717200 | 5813.8 | -24 | -0.41 | 5804.33 | 5833.38 | 5794.1899 | 0 |
| 1729630800 | 5837.8 | 10.04 | 0.17 | 5820.35 | 5844.68 | 5810.54 | 0 |
| 1729544400 | 5827.76 | -85.17 | -1.44 | 5910.34 | 5924.16 | 5824.03 | 0 |
| 1729285200 | 5912.93 | -1.71 | -0.03 | 5918.58 | 5919.85 | 5893.66 | 0 |
| 1729198800 | 5914.64 | -16.54 | -0.28 | 5943.49 | 5943.49 | 5899.22 | 0 |
| 1729112400 | 5931.18 | 14.72 | 0.25 | 5906.87 | 5950.47 | 5906.49 | 0 |
| 1729026000 | 5916.46 | 30.13 | 0.51 | 5895.64 | 5995.49 | 5893.11 | 0 |
| 1728939600 | 5886.33 | 17.5 | 0.30 | 5869.81 | 5888.92 | 5849.32 | 0 |
| 1728680400 | 5868.83 | 6.27 | 0.11 | 5877.85 | 5890.13 | 5858.77 | 0 |
| 1728594000 | 5862.56 | -0.71 | -0.01 | 5876.82 | 5895.41 | 5844.67 | 0 |
| 1728507600 | 5863.27 | -7.15 | -0.12 | 5873.84 | 5897.07 | 5846.79 | 0 |
| 1728421200 | 5870.42 | -6.01 | -0.10 | 5869.45 | 5876.75 | 5833.51 | 0 |
| 1728334800 | 5876.43 | -41.17 | -0.70 | 5903.52 | 5903.52 | 5868.32 | 0 |
| 1728075600 | 5917.6 | 45.46 | 0.77 | 5864.7299 | 5922.86 | 5864.7299 | 0 |
| 1727989200 | 5872.14 | -58.58 | -0.99 | 5904.72 | 5907.32 | 5850.47 | 0 |
| 1727902800 | 5930.72 | -74.45 | -1.24 | 5987.1899 | 5987.1899 | 5915.08 | 0 |
| 1727816400 | 6005.17 | 1.26 | 0.02 | 6004.4399 | 6029.99 | 5967.4399 | 0 |
| 1727730000 | 6003.91 | -37.02 | -0.61 | 6051.15 | 6056.22 | 5975.9799 | 0 |
| 1727470800 | 6040.93 | 32.94 | 0.55 | 6034.8 | 6092.14 | 6031.9399 | 0 |
| 1727384400 | 6007.99 | 39.44 | 0.66 | 5962.27 | 6017.63 | 5962.27 | 0 |
| 1727298000 | 5968.55 | -48.78 | -0.81 | 6027.16 | 6033.63 | 5966.17 | 0 |
| 1727211600 | 6017.33 | -17.98 | -0.30 | 6033.1 | 6065.91 | 6014.07 | 0 |
| 1727125200 | 6035.31 | -13.77 | -0.23 | 6036.57 | 6067.65 | 6003.28 | 0 |
| 1726866000 | 6049.08 | -37.81 | -0.62 | 6097.28 | 6113.41 | 6038.79 | 0 |
| 1726779600 | 6086.89 | 4.21 | 0.07 | 6095.22 | 6098.49 | 6049.74 | 0 |
| 1726693200 | 6082.68 | 6.51 | 0.11 | 6050.74 | 6139.61 | 6040.08 | 0 |
| 1726606800 | 6076.17 | -19.44 | -0.32 | 6098.37 | 6136.78 | 6072.26 | 0 |
| 1726520400 | 6095.61 | 28.55 | 0.47 | 6110.24 | 6142.3 | 6077.66 | 0 |
| 1726261200 | 6067.06 | 61.97 | 1.03 | 6016.7299 | 6069.57 | 6005.45 | 0 |
| 1726174800 | 6005.09 | 23.63 | 0.40 | 5971.89 | 6011.06 | 5940.18 | 0 |
| 1726088400 | 5981.46 | -78.38 | -1.29 | 6051.2299 | 6051.2299 | 5949.49 | 0 |
| 1726002000 | 6059.84 | -49.72 | -0.81 | 6122.16 | 6133.88 | 6048.4 | 0 |
| 1725915600 | 6109.56 | 18.15 | 0.30 | 6091.4399 | 6128.56 | 6074.33 | 0 |
| 1725656400 | 6091.41 | -0.76 | -0.01 | 6093.96 | 6129.03 | 6088.72 | 0 |
| 1725570000 | 6092.17 | 1.07 | 0.02 | 6113.22 | 6129.91 | 6082.24 | 0 |
| 1725483600 | 6091.1 | 90 | 1.50 | 6000.24 | 6096.93 | 6000.24 | 0 |
| 1725397200 | 6001.1 | 36.63 | 0.61 | 5953.55 | 6015.46 | 5931.58 | 0 |
| 1725051600 | 5964.47 | 48.85 | 0.83 | 5914.61 | 5964.87 | 5913.26 | 0 |
| 1724965200 | 5915.62 | -28.76 | -0.48 | 5955.4799 | 5955.4799 | 5880.34 | 0 |
| 1724878800 | 5944.38 | 5.87 | 0.10 | 5915.74 | 5961.51 | 5900.28 | 0 |
| 1724792400 | 5938.51 | -16.48 | -0.28 | 5958.32 | 5974.9399 | 5928.42 | 0 |
| 1724706000 | 5954.99 | 12.38 | 0.21 | 5965.88 | 6004.35 | 5948.84 | 0 |
| 1724446800 | 5942.61 | 48.42 | 0.82 | 5919.49 | 5944.6 | 5899.34 | 0 |
| 1724360400 | 5894.1899 | -23.88 | -0.40 | 5926.21 | 5926.21 | 5870.36 | 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
