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 | 5.5 | 0.144583507491 | 3804.03 | 3838.07 | 3789.07 | 0 | 0 | IX |
| 4 | -50.65 | -1.31211497909 | 3860.18 | 3908.26 | 3755.91 | 0 | 0 | IX |
| 12 | -85.18 | -2.1870691271 | 3894.71 | 3964.03 | 3629.45 | 0 | 0 | IX |
| 26 | -79.22 | -2.03715846995 | 3888.75 | 4009.93 | 3629.45 | 0 | 0 | IX |
| 52 | 362.71 | 10.5230328245 | 3446.82 | 4010.58 | 3349.06 | 0 | 0 | IX |
| 156 | 982.54 | 34.7556942189 | 2826.99 | 4010.58 | 2469.86 | 0 | 0 | IX |
| 260 | 982.54 | 34.7556942189 | 2826.99 | 4010.58 | 2469.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 3838.07 | 17.71 | 0.46 | 3821.07 | 3838.07 | 3789.07 | 0 |
| 1735666200 | 3820.36 | 18.4 | 0.48 | 3799.63 | 3821.66 | 3794.64 | 0 |
| 1735579800 | 3801.96 | -30.2 | -0.79 | 3831.11 | 3831.11 | 3795.67 | 0 |
| 1735320600 | 3832.16 | 27.11 | 0.71 | 3804.03 | 3832.16 | 3797.28 | 0 |
| 1735061400 | 3805.05 | 9.71 | 0.26 | 3796.81 | 3811.47 | 3796.81 | 0 |
| 1734975000 | 3795.34 | -6.18 | -0.16 | 3800.34 | 3804.87 | 3777.4 | 0 |
| 1734715800 | 3801.52 | -9.31 | -0.24 | 3806.22 | 3811.2 | 3755.91 | 0 |
| 1734629400 | 3810.83 | -62.48 | -1.61 | 3859.84 | 3859.84 | 3801.72 | 0 |
| 1734543000 | 3873.31 | 9.86 | 0.26 | 3863.41 | 3882 | 3861.38 | 0 |
| 1734456600 | 3863.45 | 2.68 | 0.07 | 3860.4 | 3876.81 | 3838.68 | 0 |
| 1734370200 | 3860.77 | -9.39 | -0.24 | 3869.21 | 3869.21 | 3846.71 | 0 |
| 1734111000 | 3870.16 | -8 | -0.21 | 3877.53 | 3891.93 | 3860.3 | 0 |
| 1734024600 | 3878.16 | 3.11 | 0.08 | 3875.43 | 3883.24 | 3863.25 | 0 |
| 1733938200 | 3875.05 | 6.53 | 0.17 | 3865.86 | 3881.67 | 3856.8 | 0 |
| 1733851800 | 3868.52 | -22.96 | -0.59 | 3890.57 | 3890.57 | 3867.02 | 0 |
| 1733765400 | 3891.48 | 4.55 | 0.12 | 3887.29 | 3908.26 | 3879.91 | 0 |
| 1733506200 | 3886.93 | 26.64 | 0.69 | 3860.18 | 3892.96 | 3854.48 | 0 |
| 1733419800 | 3860.29 | 18 | 0.47 | 3842.55 | 3863.1 | 3841.02 | 0 |
| 1733333400 | 3842.29 | 25.41 | 0.67 | 3817.64 | 3851.4 | 3817.64 | 0 |
| 1733247000 | 3816.88 | 16.94 | 0.45 | 3802.61 | 3835.23 | 3798.3 | 0 |
| 1733160600 | 3799.94 | 41.89 | 1.11 | 3755.08 | 3799.94 | 3735.69 | 0 |
| 1732901400 | 3758.05 | 29.87 | 0.80 | 3727.26 | 3761.45 | 3716.03 | 0 |
| 1732815000 | 3728.18 | 15.28 | 0.41 | 3713.5 | 3749.75 | 3713.5 | 0 |
| 1732728600 | 3712.9 | -18.27 | -0.49 | 3730.96 | 3730.96 | 3694.28 | 0 |
| 1732642200 | 3731.17 | -24.52 | -0.65 | 3751.68 | 3755.79 | 3719.46 | 0 |
| 1732555800 | 3755.69 | 22.88 | 0.61 | 3737.3 | 3768.48 | 3737.3 | 0 |
| 1732296600 | 3732.81 | 50.92 | 1.38 | 3689.94 | 3736.43 | 3674.33 | 0 |
| 1732210200 | 3681.89 | 20.9 | 0.57 | 3660.79 | 3683.17 | 3633.02 | 0 |
| 1732123800 | 3660.99 | -10.48 | -0.29 | 3674.96 | 3699.2 | 3654.21 | 0 |
| 1732037400 | 3671.47 | -22.49 | -0.61 | 3694.31 | 3705.44 | 3629.45 | 0 |
| 1731951000 | 3693.96 | -3.65 | -0.10 | 3695.13 | 3701.75 | 3668.59 | 0 |
| 1731691800 | 3697.61 | -49.09 | -1.31 | 3733.49 | 3733.49 | 3690.31 | 0 |
| 1731605400 | 3746.7 | 52 | 1.41 | 3694.89 | 3747.11 | 3681.64 | 0 |
| 1731519000 | 3694.7 | 0 | 0.00 | 3694.7 | 3694.7 | 3694.7 | 0 |
| 1731432600 | 3694.7 | -76.19 | -2.02 | 3763.26 | 3763.26 | 3690.25 | 0 |
| 1731346200 | 3770.89 | 28.66 | 0.77 | 3748.51 | 3792.41 | 3748.51 | 0 |
| 1731087000 | 3742.23 | -23.23 | -0.62 | 3766.78 | 3776.57 | 3725.4 | 0 |
| 1731000600 | 3765.46 | 41.39 | 1.11 | 3726.21 | 3776.53 | 3726.21 | 0 |
| 1730914200 | 3724.07 | -37.87 | -1.01 | 3766.13 | 3829.82 | 3716.32 | 0 |
| 1730827800 | 3761.94 | 6.17 | 0.16 | 3756.23 | 3766.79 | 3746.21 | 0 |
| 1730741400 | 3755.77 | -30.8 | -0.81 | 3786.18 | 3791.7 | 3755.77 | 0 |
| 1730482200 | 3786.57 | 33.08 | 0.88 | 3753.5 | 3794.61 | 3752.06 | 0 |
| 1730395800 | 3753.49 | -52.83 | -1.39 | 3801.87 | 3801.87 | 3732.02 | 0 |
| 1730309400 | 3806.32 | -58.75 | -1.52 | 3863.45 | 3863.45 | 3794.95 | 0 |
| 1730223000 | 3865.07 | -11.49 | -0.30 | 3879.68 | 3900.95 | 3863.91 | 0 |
| 1730136600 | 3876.56 | 14.18 | 0.37 | 3867.78 | 3887.98 | 3855.86 | 0 |
| 1729873800 | 3862.38 | 7.47 | 0.19 | 3856.15 | 3869.81 | 3840.4 | 0 |
| 1729787400 | 3854.91 | 12.29 | 0.32 | 3845.06 | 3879.75 | 3845.06 | 0 |
| 1729701000 | 3842.62 | -10.84 | -0.28 | 3848.99 | 3860.14 | 3831.74 | 0 |
| 1729614600 | 3853.46 | -0.7 | -0.02 | 3853.78 | 3876.21 | 3836.48 | 0 |
| 1729528200 | 3854.16 | -42 | -1.08 | 3893.5 | 3902.53 | 3853.4 | 0 |
| 1729269000 | 3896.16 | 26.8 | 0.69 | 3868.22 | 3896.16 | 3868.22 | 0 |
| 1729182600 | 3869.36 | 1.4 | 0.04 | 3839.96 | 3886.25 | 3839.96 | 0 |
| 1729096200 | 3867.96 | 0 | 0.00 | 3867.96 | 3867.96 | 3867.96 | 0 |
| 1729009800 | 3867.96 | -73.35 | -1.86 | 3942.91 | 3964.03 | 3867.96 | 0 |
| 1728923400 | 3941.31 | 27.71 | 0.71 | 3915.71 | 3944.77 | 3908.2 | 0 |
| 1728664200 | 3913.6 | 6.24 | 0.16 | 3894.71 | 3914.6 | 3878.76 | 0 |
| 1728577800 | 3907.36 | 0 | 0.00 | 3907.36 | 3907.36 | 3907.36 | 0 |
| 1728491400 | 3907.36 | 25.13 | 0.65 | 3882.38 | 3908.84 | 3872.64 | 0 |
| 1728405000 | 3882.23 | -9.6 | -0.25 | 3886.14 | 3886.14 | 3845.78 | 0 |
| 1728318600 | 3891.83 | 4.28 | 0.11 | 3887.2 | 3899.01 | 3864.07 | 0 |
| 1728059400 | 3887.55 | 8.18 | 0.21 | 3880.67 | 3904.52 | 3863.45 | 0 |
| 1727973000 | 3879.37 | -41.49 | -1.06 | 3918.1 | 3918.1 | 3868.48 | 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
