We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727470800 | 5670.6 | 10.48 | 0.19 | 5690.11 | 5712.43 | 5667.66 | 0 |
| 1727384400 | 5660.12 | 24.1 | 0.43 | 5677.67 | 5688.1 | 5598.15 | 0 |
| 1727298000 | 5636.02 | -10.62 | -0.19 | 5645.39 | 5676.05 | 5621.3 | 0 |
| 1727211600 | 5646.64 | 84.91 | 1.53 | 5573.28 | 5650.33 | 5550 | 0 |
| 1727125200 | 5561.7299 | -25.67 | -0.46 | 5623.29 | 5631.53 | 5548.12 | 0 |
| 1726866000 | 5587.4 | -56.77 | -1.01 | 5614.58 | 5624.95 | 5558.1899 | 0 |
| 1726779600 | 5644.17 | 92.35 | 1.66 | 5697.95 | 5701.85 | 5621.12 | 0 |
| 1726693200 | 5551.82 | 66 | 1.20 | 5506.39 | 5630.07 | 5506.39 | 0 |
| 1726606800 | 5485.82 | 27.71 | 0.51 | 5503.02 | 5526.84 | 5452.91 | 0 |
| 1726520400 | 5458.11 | -0.13 | -0.00 | 5467.87 | 5493.03 | 5448.21 | 0 |
| 1726261200 | 5458.24 | 64.36 | 1.19 | 5420.46 | 5500.11 | 5417.79 | 0 |
| 1726174800 | 5393.88 | 79.56 | 1.50 | 5284.81 | 5394.58 | 5284.81 | 0 |
| 1726088400 | 5314.32 | 27.23 | 0.52 | 5284.2299 | 5325.47 | 5214.5 | 0 |
| 1726002000 | 5287.09 | 4.03 | 0.08 | 5306.16 | 5320.4399 | 5231.4 | 0 |
| 1725915600 | 5283.06 | -11.52 | -0.22 | 5295.39 | 5345.12 | 5233.5 | 0 |
| 1725656400 | 5294.58 | -160.08 | -2.93 | 5450.96 | 5485.2 | 5282.16 | 0 |
| 1725570000 | 5454.66 | 67.91 | 1.26 | 5386.21 | 5466.37 | 5383.52 | 0 |
| 1725483600 | 5386.75 | -25.53 | -0.47 | 5415.18 | 5487.76 | 5364.5 | 0 |
| 1725397200 | 5412.28 | -140.4 | -2.53 | 5505.45 | 5514.61 | 5382.35 | 0 |
| 1725051600 | 5552.68 | 73.86 | 1.35 | 5509.46 | 5558.2 | 5498.77 | 0 |
| 1724965200 | 5478.82 | 29.4 | 0.54 | 5487.59 | 5551.43 | 5469.89 | 0 |
| 1724878800 | 5449.42 | -63.51 | -1.15 | 5501.22 | 5508.54 | 5421.14 | 0 |
| 1724792400 | 5512.93 | -5.85 | -0.11 | 5489.24 | 5536.32 | 5462.62 | 0 |
| 1724706000 | 5518.78 | -33.37 | -0.60 | 5552.72 | 5560.93 | 5505.04 | 0 |
| 1724446800 | 5552.15 | 96.85 | 1.78 | 5506.91 | 5563.96 | 5476.02 | 0 |
| 1724360400 | 5455.3 | -54.47 | -0.99 | 5519.82 | 5528.28 | 5442.9399 | 0 |
| 1724274000 | 5509.77 | 107.43 | 1.99 | 5413.7 | 5511.2 | 5413.35 | 0 |
| 1724187600 | 5402.34 | -20.7 | -0.38 | 5416.12 | 5439.4399 | 5375.1899 | 0 |
| 1724101200 | 5423.04 | 70.95 | 1.33 | 5353.71 | 5424.81 | 5348.79 | 0 |
| 1723842000 | 5352.09 | 34.17 | 0.64 | 5270.82 | 5378.66 | 5268.86 | 0 |
| 1723755600 | 5317.92 | 121.14 | 2.33 | 5264.25 | 5348.88 | 5254.62 | 0 |
| 1723669200 | 5196.78 | -21.26 | -0.41 | 5228.8 | 5247.29 | 5177.26 | 0 |
| 1723582800 | 5218.04 | 73.21 | 1.42 | 5175.7 | 5228.7 | 5144.2299 | 0 |
| 1723496400 | 5144.83 | -50.32 | -0.97 | 5198.2 | 5212.16 | 5138.34 | 0 |
| 1723237200 | 5195.15 | 208.78 | 4.19 | 5012.16 | 5198.87 | 5012.16 | 0 |
| 1723150800 | 4986.37 | 127.84 | 2.63 | 4893 | 4995.9799 | 4827.82 | 0 |
| 1723064400 | 4858.53 | -11.81 | -0.24 | 4917.57 | 4979.52 | 4845.61 | 0 |
| 1722978000 | 4870.34 | 46.72 | 0.97 | 4843.65 | 4927.18 | 4823.81 | 0 |
| 1722891600 | 4823.62 | -76.84 | -1.57 | 4642.31 | 4877.02 | 4632.95 | 0 |
| 1722632400 | 4900.46 | -227.42 | -4.43 | 4970.43 | 4983.34 | 4863.41 | 0 |
| 1722546000 | 5127.88 | -144.07 | -2.73 | 5311.06 | 5327.3 | 5053.96 | 0 |
| 1722459600 | 5271.95 | -157.67 | -2.90 | 5450.61 | 5451.37 | 5265.92 | 0 |
| 1722373200 | 5429.62 | -12.9 | -0.24 | 5471.84 | 5515.56 | 5365.32 | 0 |
| 1722286800 | 5442.52 | -19.1 | -0.35 | 5483.29 | 5530.55 | 5435.72 | 0 |
| 1722027600 | 5461.62 | 75.57 | 1.40 | 5479.11 | 5491.52 | 5424.53 | 0 |
| 1721941200 | 5386.05 | 51.58 | 0.97 | 5354.74 | 5483.25 | 5331.9 | 0 |
| 1721854800 | 5334.47 | -372.2 | -6.52 | 5580.72 | 5587.4 | 5333 | 0 |
| 1721768400 | 5706.67 | 20.42 | 0.36 | 5699.7 | 5757.92 | 5677.42 | 0 |
| 1721677800 | 5686.25 | 127.34 | 2.29 | 5591.96 | 5695.01 | 5581.49 | 0 |
| 1721422800 | 5558.91 | -21.85 | -0.39 | 5580.46 | 5614.4799 | 5543.9 | 0 |
| 1721336400 | 5580.76 | 3.66 | 0.07 | 5629.65 | 5717.92 | 5531.37 | 0 |
| 1721250000 | 5577.1 | -189.44 | -3.29 | 5615.37 | 5679.4 | 5576 | 0 |
| 1721163600 | 5766.54 | 55.4 | 0.97 | 5733.45 | 5767.35 | 5708.06 | 0 |
| 1721077200 | 5711.14 | 63.32 | 1.12 | 5705.6 | 5770.29 | 5662.06 | 0 |
| 1720818000 | 5647.82 | 19.33 | 0.34 | 5621.4 | 5679.38 | 5561.39 | 0 |
| 1720731600 | 5628.49 | -3.21 | -0.06 | 5681.46 | 5696.62 | 5617.13 | 0 |
| 1720645200 | 5631.7 | -70.9 | -1.24 | 5725.63 | 5747.59 | 5601 | 0 |
| 1720558800 | 5702.6 | 69.09 | 1.23 | 5648.45 | 5714.12 | 5624.79 | 0 |
| 1720472400 | 5633.51 | -12.26 | -0.22 | 5654.78 | 5654.78 | 5611.17 | 0 |
| 1720213200 | 5645.77 | -1.29 | -0.02 | 5621.58 | 5653.4799 | 5606.4799 | 0 |
| 1720040400 | 5647.06 | 30.27 | 0.54 | 5634.9399 | 5679.06 | 5622.33 | 0 |
| 1719954000 | 5616.79 | 29.72 | 0.53 | 5569.1 | 5620.91 | 5549.86 | 0 |
| 1719867600 | 5587.07 | -69.05 | -1.22 | 5652.6 | 5656.58 | 5571.68 | 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
