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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 4725.22 | 37.97 | 0.81 | 4652.96 | 4741.89 | 4602.35 | 0 |
| 1735336800 | 4687.25 | -54.5 | -1.15 | 4708.85 | 4754.53 | 4653.42 | 0 |
| 1735250400 | 4741.75 | 0.8 | 0.02 | 4705.18 | 4753.35 | 4683.61 | 0 |
| 1735077600 | 4740.95 | 33.61 | 0.71 | 4714.81 | 4742.1899 | 4692.74 | 0 |
| 1734991200 | 4707.34 | 2.05 | 0.04 | 4688.1899 | 4713.96 | 4668.64 | 0 |
| 1734732000 | 4705.29 | 23.07 | 0.49 | 4653.87 | 4758.5 | 4652.15 | 0 |
| 1734645600 | 4682.22 | -61.34 | -1.29 | 4746.76 | 4788.83 | 4652.77 | 0 |
| 1734559200 | 4743.56 | -200.26 | -4.05 | 4963.07 | 4996.24 | 4743.52 | 0 |
| 1734472800 | 4943.82 | -47.47 | -0.95 | 4963 | 4987.27 | 4920.7 | 0 |
| 1734386400 | 4991.29 | -25.22 | -0.50 | 5015.5 | 5042.96 | 4974.9 | 0 |
| 1734127200 | 5016.51 | 13.62 | 0.27 | 4990.76 | 5027.15 | 4980.14 | 0 |
| 1734040800 | 5002.89 | -22.86 | -0.45 | 4981.32 | 5020.43 | 4967.2 | 0 |
| 1733954400 | 5025.75 | -5.29 | -0.11 | 5082.17 | 5087.1 | 5021.83 | 0 |
| 1733868000 | 5031.04 | -53.2 | -1.05 | 5059.07 | 5078.2 | 4984.01 | 0 |
| 1733781600 | 5084.24 | 47.13 | 0.94 | 5046.33 | 5114 | 5035.9399 | 0 |
| 1733522400 | 5037.11 | 1.4 | 0.03 | 5087.85 | 5087.85 | 5010.58 | 0 |
| 1733436000 | 5035.71 | -78.75 | -1.54 | 5112.05 | 5119.62 | 5025.18 | 0 |
| 1733349600 | 5114.46 | -38.79 | -0.75 | 5124.31 | 5140.03 | 5071.61 | 0 |
| 1733263200 | 5153.25 | -30.97 | -0.60 | 5197.4399 | 5197.4399 | 5106.2 | 0 |
| 1733176800 | 5184.22 | 11.45 | 0.22 | 5173.18 | 5200.87 | 5116.29 | 0 |
| 1732917600 | 5172.77 | 5.67 | 0.11 | 5199.92 | 5219.51 | 5150.27 | 0 |
| 1732744800 | 5167.1 | -17.68 | -0.34 | 5223.58 | 5273.3 | 5165.4399 | 0 |
| 1732658400 | 5184.78 | -135.63 | -2.55 | 5266.62 | 5266.62 | 5173.66 | 0 |
| 1732572000 | 5320.41 | 256.88 | 5.07 | 5134.26 | 5363.47 | 5134.26 | 0 |
| 1732312800 | 5063.53 | 51.97 | 1.04 | 5041.18 | 5095.4399 | 5040.47 | 0 |
| 1732226400 | 5011.56 | 63.3 | 1.28 | 4964.59 | 5027.38 | 4932.28 | 0 |
| 1732140000 | 4948.26 | 6.83 | 0.14 | 4947.68 | 4954.25 | 4901.59 | 0 |
| 1732053600 | 4941.43 | -58.43 | -1.17 | 4943.39 | 4959.61 | 4896.3 | 0 |
| 1731967200 | 4999.86 | -14.14 | -0.28 | 5003.74 | 5043.61 | 4986.92 | 0 |
| 1731708000 | 5014 | -37.62 | -0.74 | 5067.9799 | 5090.14 | 5012.26 | 0 |
| 1731621600 | 5051.62 | -36.74 | -0.72 | 5106.2299 | 5126.38 | 5025.14 | 0 |
| 1731535200 | 5088.36 | -31.68 | -0.62 | 5167.27 | 5174.6899 | 5072.46 | 0 |
| 1731448800 | 5120.04 | -49.24 | -0.95 | 5148.17 | 5168.35 | 5101.03 | 0 |
| 1731362400 | 5169.28 | 96.1 | 1.89 | 5132.41 | 5179.88 | 5117.67 | 0 |
| 1731103200 | 5073.18 | 26.56 | 0.53 | 5037.58 | 5103.4399 | 5016.2299 | 0 |
| 1731016800 | 5046.62 | 96.94 | 1.96 | 4930.87 | 5154.33 | 4917.8 | 0 |
| 1730930400 | 4949.68 | 143.77 | 2.99 | 4975.64 | 5011.21 | 4885.61 | 0 |
| 1730844000 | 4805.91 | 96.59 | 2.05 | 4688.9799 | 4807.18 | 4686.42 | 0 |
| 1730757600 | 4709.32 | 70.07 | 1.51 | 4628.81 | 4724.6 | 4625.42 | 0 |
| 1730494800 | 4639.25 | 70.15 | 1.54 | 4633.87 | 4697.09 | 4623.61 | 0 |
| 1730408400 | 4569.1 | -75.73 | -1.63 | 4621.58 | 4636.9399 | 4568.34 | 0 |
| 1730322000 | 4644.83 | -11.07 | -0.24 | 4647.54 | 4743.17 | 4641.59 | 0 |
| 1730235600 | 4655.9 | -15.5 | -0.33 | 4591.16 | 4660.21 | 4555.66 | 0 |
| 1730149200 | 4671.4 | 77.72 | 1.69 | 4623.83 | 4696.49 | 4622.07 | 0 |
| 1729890000 | 4593.68 | -221.34 | -4.60 | 4827.97 | 4834.18 | 4587.08 | 0 |
| 1729803600 | 4815.02 | 2.52 | 0.05 | 4828.14 | 4834.74 | 4780 | 0 |
| 1729717200 | 4812.5 | -56.73 | -1.17 | 4847.05 | 4864.49 | 4778.16 | 0 |
| 1729630800 | 4869.2299 | -131.77 | -2.63 | 4921.47 | 4924.72 | 4852.87 | 0 |
| 1729544400 | 5001 | -82.19 | -1.62 | 5106.37 | 5106.37 | 4996.67 | 0 |
| 1729285200 | 5083.1899 | 14.62 | 0.29 | 5091.09 | 5091.09 | 5049.97 | 0 |
| 1729198800 | 5068.57 | -12.81 | -0.25 | 5087.76 | 5088.9399 | 5037.78 | 0 |
| 1729112400 | 5081.38 | 64.89 | 1.29 | 5057.17 | 5106.81 | 5049.52 | 0 |
| 1729026000 | 5016.49 | 22.66 | 0.45 | 5000.88 | 5098.55 | 4994.27 | 0 |
| 1728939600 | 4993.83 | 33 | 0.67 | 4958.45 | 4996.97 | 4924.7 | 0 |
| 1728680400 | 4960.83 | 16.11 | 0.33 | 4943.1 | 4987.67 | 4939.7299 | 0 |
| 1728594000 | 4944.72 | -66.24 | -1.32 | 4953.11 | 4953.51 | 4898.09 | 0 |
| 1728507600 | 5010.96 | 12.57 | 0.25 | 5018.16 | 5039.72 | 4983.53 | 0 |
| 1728421200 | 4998.39 | -5.98 | -0.12 | 4996.83 | 5032.2 | 4959.42 | 0 |
| 1728334800 | 5004.37 | -37.34 | -0.74 | 5002.24 | 5004.82 | 4949.9 | 0 |
| 1728075600 | 5041.71 | -7.34 | -0.15 | 5117.75 | 5117.75 | 5010.89 | 0 |
| 1727989200 | 5049.05 | -64.21 | -1.26 | 5074.9799 | 5088.26 | 5024.84 | 0 |
| 1727902800 | 5113.26 | -54.38 | -1.05 | 5125.55 | 5181.84 | 5103.76 | 0 |
| 1727816400 | 5167.64 | -32.97 | -0.63 | 5182.34 | 5192.38 | 5109.2299 | 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
