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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 4306.31 | 25.32 | 0.59 | 4295.74 | 4335.78 | 4280.83 | 0 |
| 1721233800 | 4280.99 | 3.65 | 0.09 | 4268.05 | 4292.63 | 4253.9799 | 0 |
| 1721147400 | 4277.34 | -30.38 | -0.71 | 4267.38 | 4282.97 | 4251.67 | 0 |
| 1721061000 | 4307.72 | -36.04 | -0.83 | 4320.27 | 4341.01 | 4298.08 | 0 |
| 1720801800 | 4343.76 | 37.53 | 0.87 | 4321.21 | 4351.35 | 4315.7 | 0 |
| 1720715400 | 4306.2299 | 50.69 | 1.19 | 4277.1 | 4313.25 | 4256.77 | 0 |
| 1720629000 | 4255.54 | 39.68 | 0.94 | 4225.87 | 4258.81 | 4208.51 | 0 |
| 1720542600 | 4215.86 | -71.85 | -1.68 | 4268.6 | 4274.9 | 4203.04 | 0 |
| 1720456200 | 4287.71 | -19.34 | -0.45 | 4284.97 | 4350.4799 | 4277.4399 | 0 |
| 1720197000 | 4307.05 | -0.48 | -0.01 | 4320.9799 | 4341.09 | 4290.72 | 0 |
| 1720110600 | 4307.53 | 38.93 | 0.91 | 4292.39 | 4311.59 | 4290.14 | 0 |
| 1720024200 | 4268.6 | 65.33 | 1.55 | 4227.16 | 4279.21 | 4212.93 | 0 |
| 1719937800 | 4203.27 | -5.59 | -0.13 | 4180.04 | 4206.31 | 4160.42 | 0 |
| 1719851400 | 4208.86 | 53.5 | 1.29 | 4288.91 | 4290.03 | 4208.86 | 0 |
| 1719592200 | 4155.36 | -36.43 | -0.87 | 4200.62 | 4200.62 | 4145 | 0 |
| 1719505800 | 4191.79 | -33.84 | -0.80 | 4232.68 | 4233.4799 | 4189.92 | 0 |
| 1719419400 | 4225.63 | -38.55 | -0.90 | 4282.9 | 4283.9 | 4201.05 | 0 |
| 1719333000 | 4264.18 | -29.19 | -0.68 | 4273.86 | 4284.47 | 4248.38 | 0 |
| 1719246600 | 4293.37 | 34.96 | 0.82 | 4258.35 | 4297.74 | 4237.79 | 0 |
| 1718987400 | 4258.41 | -42.58 | -0.99 | 4296.13 | 4297.59 | 4249.61 | 0 |
| 1718901000 | 4300.99 | 56.23 | 1.32 | 4252.55 | 4304.55 | 4249.06 | 0 |
| 1718814600 | 4244.76 | -28.19 | -0.66 | 4279.12 | 4284.86 | 4242.56 | 0 |
| 1718728200 | 4272.95 | 43.81 | 1.04 | 4269.45 | 4280.83 | 4233.68 | 0 |
| 1718641800 | 4229.14 | 23.02 | 0.55 | 4222.25 | 4249.2 | 4195.57 | 0 |
| 1718382600 | 4206.12 | -134.39 | -3.10 | 4323.41 | 4323.41 | 4182.74 | 0 |
| 1718296200 | 4340.51 | -104.84 | -2.36 | 4433.13 | 4434.51 | 4330.95 | 0 |
| 1718209800 | 4445.35 | 41.38 | 0.94 | 4415.02 | 4461.86 | 4401.25 | 0 |
| 1718123400 | 4403.97 | -127.74 | -2.82 | 4483.7 | 4487.62 | 4392.09 | 0 |
| 1718037000 | 4531.71 | 0 | 0.00 | 4531.71 | 4531.71 | 4531.71 | 0 |
| 1717777800 | 4531.71 | -31.92 | -0.70 | 4565.17 | 4565.17 | 4507.9799 | 0 |
| 1717691400 | 4563.63 | 10.17 | 0.22 | 4574.39 | 4576.86 | 4547.58 | 0 |
| 1717605000 | 4553.46 | 18.54 | 0.41 | 4554.71 | 4574.64 | 4545.45 | 0 |
| 1717518600 | 4534.92 | -35.54 | -0.78 | 4558.88 | 4563.54 | 4514.22 | 0 |
| 1717432200 | 4570.46 | 19.88 | 0.44 | 4596.38 | 4597.55 | 4565.17 | 0 |
| 1717173000 | 4550.58 | 4.49 | 0.10 | 4544.3 | 4555.61 | 4534.9399 | 0 |
| 1717086600 | 4546.09 | 24.41 | 0.54 | 4503.24 | 4549.28 | 4503.24 | 0 |
| 1717000200 | 4521.68 | -59.7 | -1.30 | 4564.21 | 4567.24 | 4515.81 | 0 |
| 1716913800 | 4581.38 | -15.62 | -0.34 | 4604.01 | 4614.83 | 4572.4799 | 0 |
| 1716827400 | 4597 | 29.68 | 0.65 | 4564.12 | 4598.02 | 4564.09 | 0 |
| 1716568200 | 4567.32 | 11.12 | 0.24 | 4528.22 | 4571.83 | 4522.83 | 0 |
| 1716481800 | 4556.2 | -15.56 | -0.34 | 4572.83 | 4579.75 | 4548.71 | 0 |
| 1716395400 | 4571.76 | -8.5 | -0.19 | 4576.93 | 4576.93 | 4552.09 | 0 |
| 1716309000 | 4580.26 | -22.5 | -0.49 | 4591.21 | 4594.26 | 4562.74 | 0 |
| 1716222600 | 4602.76 | 11.67 | 0.25 | 4593.2299 | 4614.61 | 4592.01 | 0 |
| 1715963400 | 4591.09 | -24.44 | -0.53 | 4596.38 | 4605.31 | 4571.29 | 0 |
| 1715877000 | 4615.53 | -2.95 | -0.06 | 4625.34 | 4625.34 | 4604.96 | 0 |
| 1715790600 | 4618.4799 | 45.86 | 1.00 | 4610.38 | 4639.18 | 4597.87 | 0 |
| 1715704200 | 4572.62 | 0 | 0.00 | 4572.62 | 4572.62 | 4572.62 | 0 |
| 1715617800 | 4572.62 | 20.31 | 0.45 | 4559.41 | 4573.85 | 4556.2299 | 0 |
| 1715358600 | 4552.31 | 27.53 | 0.61 | 4546.42 | 4568.2299 | 4543.11 | 0 |
| 1715272200 | 4524.78 | 15.53 | 0.34 | 4509.15 | 4533.8 | 4504.64 | 0 |
| 1715185800 | 4509.25 | 30.06 | 0.67 | 4484.61 | 4522.4 | 4484.61 | 0 |
| 1715099400 | 4479.1899 | 48.98 | 1.11 | 4458.05 | 4482.25 | 4448.77 | 0 |
| 1715013000 | 4430.21 | 26.75 | 0.61 | 4415.95 | 4450.75 | 4409.77 | 0 |
| 1714753800 | 4403.46 | 23.49 | 0.54 | 4402.29 | 4441.85 | 4396.49 | 0 |
| 1714667400 | 4379.97 | 24.98 | 0.57 | 4374.6899 | 4394.46 | 4364.26 | 0 |
| 1714494600 | 4354.99 | -45.31 | -1.03 | 4408.79 | 4410.6 | 4349.84 | 0 |
| 1714408200 | 4400.3 | 28.99 | 0.66 | 4390.62 | 4407.9799 | 4389.81 | 0 |
| 1714149000 | 4371.31 | 39.72 | 0.92 | 4367.26 | 4387.12 | 4354.56 | 0 |
| 1714062600 | 4331.59 | -49.25 | -1.12 | 4369.38 | 4373.3 | 4307.52 | 0 |
| 1713976200 | 4380.84 | -12.92 | -0.29 | 4398.33 | 4404.09 | 4374.3 | 0 |
| 1713889800 | 4393.76 | 30.89 | 0.71 | 4386.17 | 4396.59 | 4372.61 | 0 |
| 1713803400 | 4362.87 | 45.38 | 1.05 | 4353.17 | 4370.51 | 4340.13 | 0 |
| 1713544200 | 4317.49 | -12.57 | -0.29 | 4299.77 | 4327.71 | 4285.4399 | 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
