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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 4174.25 | -93.47 | -2.19 | 4264.18 | 4279.52 | 4170.38 | 0 |
| 1730408400 | 4267.72 | 40.84 | 0.97 | 4233.87 | 4297.5 | 4233.35 | 0 |
| 1730322000 | 4226.88 | -10.79 | -0.25 | 4251.9399 | 4259.88 | 4222.28 | 0 |
| 1730235600 | 4237.67 | -89.18 | -2.06 | 4277.25 | 4278.9 | 4237.2299 | 0 |
| 1730149200 | 4326.85 | 35.79 | 0.83 | 4310.45 | 4343.56 | 4305.6 | 0 |
| 1729890000 | 4291.06 | -59.98 | -1.38 | 4372.27 | 4373.32 | 4288.4799 | 0 |
| 1729803600 | 4351.04 | -31.43 | -0.72 | 4383.61 | 4388.74 | 4338.46 | 0 |
| 1729717200 | 4382.47 | 40.7 | 0.94 | 4341.8 | 4382.61 | 4341.22 | 0 |
| 1729630800 | 4341.77 | -16.25 | -0.37 | 4332.26 | 4350.49 | 4309.22 | 0 |
| 1729544400 | 4358.02 | -14.95 | -0.34 | 4385.1899 | 4396.08 | 4339.7 | 0 |
| 1729285200 | 4372.97 | 24.57 | 0.57 | 4344.56 | 4376.25 | 4328.59 | 0 |
| 1729198800 | 4348.4 | -41.24 | -0.94 | 4401.74 | 4402.01 | 4346.02 | 0 |
| 1729112400 | 4389.64 | 86.78 | 2.02 | 4321.34 | 4395.2299 | 4307.35 | 0 |
| 1729026000 | 4302.86 | 20.2 | 0.47 | 4306.47 | 4334 | 4297.29 | 0 |
| 1728939600 | 4282.66 | 54.87 | 1.30 | 4234.49 | 4285.84 | 4230.2299 | 0 |
| 1728680400 | 4227.79 | 36.48 | 0.87 | 4176.86 | 4228.33 | 4167.75 | 0 |
| 1728594000 | 4191.31 | -13.5 | -0.32 | 4208.29 | 4239.2 | 4190.34 | 0 |
| 1728507600 | 4204.81 | -35.18 | -0.83 | 4225.41 | 4238.41 | 4182.93 | 0 |
| 1728421200 | 4239.99 | 0.89 | 0.02 | 4252.22 | 4268 | 4239.81 | 0 |
| 1728334800 | 4239.1 | -98.18 | -2.26 | 4320.57 | 4325.37 | 4227.1899 | 0 |
| 1728075600 | 4337.28 | -4.68 | -0.11 | 4306.17 | 4341.54 | 4294.4799 | 0 |
| 1727989200 | 4341.96 | -2.23 | -0.05 | 4360.16 | 4372.71 | 4332.33 | 0 |
| 1727902800 | 4344.1899 | -0.11 | -0.00 | 4316.35 | 4354.5 | 4312.2 | 0 |
| 1727816400 | 4344.3 | 30.18 | 0.70 | 4313.75 | 4350.4399 | 4284.78 | 0 |
| 1727730000 | 4314.12 | 16.1 | 0.37 | 4308.45 | 4317.24 | 4269.34 | 0 |
| 1727470800 | 4298.02 | 43.4 | 1.02 | 4273.21 | 4308.15 | 4271.7299 | 0 |
| 1727384400 | 4254.62 | -31.3 | -0.73 | 4279.33 | 4293.22 | 4244.1 | 0 |
| 1727298000 | 4285.92 | 21.27 | 0.50 | 4281.63 | 4297.9399 | 4251.77 | 0 |
| 1727211600 | 4264.65 | -31.15 | -0.73 | 4271.55 | 4317.75 | 4258.97 | 0 |
| 1727125200 | 4295.8 | 39.22 | 0.92 | 4281.4799 | 4297.92 | 4264.6899 | 0 |
| 1726866000 | 4256.58 | 101.43 | 2.44 | 4202.61 | 4263.18 | 4198.34 | 0 |
| 1726779600 | 4155.15 | -22.89 | -0.55 | 4172.5 | 4177.4 | 4123.21 | 0 |
| 1726693200 | 4178.04 | -31.36 | -0.74 | 4201.5 | 4214.72 | 4165.82 | 0 |
| 1726606800 | 4209.4 | -3.32 | -0.08 | 4214.55 | 4227.51 | 4198.11 | 0 |
| 1726520400 | 4212.72 | 30.91 | 0.74 | 4200.6899 | 4224.13 | 4185.06 | 0 |
| 1726261200 | 4181.81 | 60.51 | 1.47 | 4132.36 | 4182.35 | 4122.17 | 0 |
| 1726174800 | 4121.3 | 6.49 | 0.16 | 4115.64 | 4128.5 | 4098.9 | 0 |
| 1726088400 | 4114.81 | 9.63 | 0.23 | 4100.6 | 4117.25 | 4057.48 | 0 |
| 1726002000 | 4105.18 | 20.58 | 0.50 | 4092.23 | 4120.54 | 4080.52 | 0 |
| 1725915600 | 4084.6 | 37.05 | 0.92 | 4057.75 | 4085.02 | 4039.23 | 0 |
| 1725656400 | 4047.55 | -39.11 | -0.96 | 4093.33 | 4101.99 | 4047.02 | 0 |
| 1725570000 | 4086.66 | -11.67 | -0.28 | 4132.38 | 4132.38 | 4076.72 | 0 |
| 1725483600 | 4098.33 | 33.45 | 0.82 | 4079.67 | 4125.67 | 4078.13 | 0 |
| 1725397200 | 4064.88 | -6.13 | -0.15 | 4068.14 | 4091.77 | 4051.58 | 0 |
| 1725051600 | 4071.01 | 25.32 | 0.63 | 4047.17 | 4075.51 | 4033.18 | 0 |
| 1724965200 | 4045.69 | 19.87 | 0.49 | 4032.98 | 4049.03 | 3999.56 | 0 |
| 1724878800 | 4025.82 | -0.19 | -0.00 | 4034.77 | 4059.77 | 4022.53 | 0 |
| 1724792400 | 4026.01 | -30.95 | -0.76 | 4050.85 | 4061.65 | 4023.36 | 0 |
| 1724706000 | 4056.96 | 23.64 | 0.59 | 4049.51 | 4074.62 | 4046.69 | 0 |
| 1724446800 | 4033.32 | 14.73 | 0.37 | 4033.69 | 4049.92 | 4020.78 | 0 |
| 1724360400 | 4018.59 | -8.32 | -0.21 | 4022.1 | 4036.27 | 4003.6 | 0 |
| 1724274000 | 4026.91 | 27.87 | 0.70 | 4004.65 | 4037.31 | 4001.08 | 0 |
| 1724187600 | 3999.04 | -10.43 | -0.26 | 4008.68 | 4019.56 | 3994.42 | 0 |
| 1724101200 | 4009.47 | 22.46 | 0.56 | 3987.82 | 4011.02 | 3983.16 | 0 |
| 1723842000 | 3987.01 | 15.63 | 0.39 | 3976.2 | 3999.22 | 3957.01 | 0 |
| 1723755600 | 3971.38 | 0.75 | 0.02 | 3955.13 | 3982.5 | 3936.83 | 0 |
| 1723669200 | 3970.63 | -3.73 | -0.09 | 3960.99 | 3991.63 | 3941.98 | 0 |
| 1723582800 | 3974.36 | 22.33 | 0.57 | 3970.29 | 3977.12 | 3950.96 | 0 |
| 1723496400 | 3952.03 | 2.22 | 0.06 | 3945.81 | 3952.44 | 3925.58 | 0 |
| 1723237200 | 3949.81 | 8.38 | 0.21 | 3945.11 | 3954.92 | 3885.87 | 0 |
| 1723150800 | 3941.43 | 5.83 | 0.15 | 3923.98 | 3963.15 | 3914 | 0 |
| 1723064400 | 3935.6 | 20.39 | 0.52 | 3943.57 | 3980.64 | 3923.44 | 0 |
| 1722978000 | 3915.21 | 28.42 | 0.73 | 3894.1 | 3960.07 | 3894.1 | 0 |
| 1722891600 | 3886.79 | -109.19 | -2.73 | 3996.22 | 4001.47 | 3883.59 | 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
