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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4606.6 | -9.03 | -0.20 | 4620.37 | 4637.14 | 4599.54 | 0 |
| 1721320200 | 4615.63 | -33.73 | -0.73 | 4650.32 | 4675.4799 | 4612.5 | 0 |
| 1721233800 | 4649.36 | -64.83 | -1.38 | 4710.08 | 4710.08 | 4648.56 | 0 |
| 1721147400 | 4714.1899 | 7.74 | 0.16 | 4704.53 | 4728.87 | 4704.53 | 0 |
| 1721061000 | 4706.45 | 15.24 | 0.32 | 4675.83 | 4718.05 | 4675.83 | 0 |
| 1720801800 | 4691.21 | 15.5 | 0.33 | 4659.4799 | 4699.27 | 4659.4799 | 0 |
| 1720715400 | 4675.71 | -29.77 | -0.63 | 4702.79 | 4710.85 | 4667.86 | 0 |
| 1720629000 | 4705.4799 | 10.63 | 0.23 | 4681.27 | 4707.66 | 4681.27 | 0 |
| 1720542600 | 4694.85 | 26.64 | 0.57 | 4680.46 | 4694.89 | 4680.46 | 0 |
| 1720456200 | 4668.21 | 5.13 | 0.11 | 4664.5 | 4679.66 | 4664.5 | 0 |
| 1720197000 | 4663.08 | 7.35 | 0.16 | 4649.15 | 4664.65 | 4647.78 | 0 |
| 1720110600 | 4655.7299 | -2.05 | -0.04 | 4662.49 | 4662.54 | 4655.28 | 0 |
| 1720024200 | 4657.78 | 19.1 | 0.41 | 4642.75 | 4658.93 | 4636.2299 | 0 |
| 1719937800 | 4638.68 | 3.69 | 0.08 | 4634.63 | 4642.12 | 4622.2299 | 0 |
| 1719851400 | 4634.99 | -19.05 | -0.41 | 4613.79 | 4634.99 | 4605.45 | 0 |
| 1719592200 | 4654.04 | 2.91 | 0.06 | 4656.79 | 4689.25 | 4649 | 0 |
| 1719505800 | 4651.13 | 0.78 | 0.02 | 4640.55 | 4654.02 | 4638.16 | 0 |
| 1719419400 | 4650.35 | 21.87 | 0.47 | 4654.4399 | 4654.4399 | 4637.08 | 0 |
| 1719333000 | 4628.4799 | -10.67 | -0.23 | 4622.7299 | 4639.41 | 4622.7299 | 0 |
| 1719246600 | 4639.15 | -8.28 | -0.18 | 4621.27 | 4642.64 | 4615.62 | 0 |
| 1718987400 | 4647.43 | 5.89 | 0.13 | 4649.18 | 4650.66 | 4633.02 | 0 |
| 1718901000 | 4641.54 | 4.16 | 0.09 | 4647.76 | 4662.36 | 4641.27 | 0 |
| 1718814600 | 4637.38 | 1.68 | 0.04 | 4640.61 | 4641.03 | 4636.64 | 0 |
| 1718728200 | 4635.7 | 15.52 | 0.34 | 4631.91 | 4641.83 | 4625.87 | 0 |
| 1718641800 | 4620.18 | 21.28 | 0.46 | 4603.8 | 4621.29 | 4595.17 | 0 |
| 1718382600 | 4598.9 | 28.13 | 0.62 | 4624 | 4624 | 4593.04 | 0 |
| 1718296200 | 4570.77 | 16.55 | 0.36 | 4561.14 | 4580.1 | 4561.14 | 0 |
| 1718209800 | 4554.22 | 28.67 | 0.63 | 4508.9799 | 4566.78 | 4508.9799 | 0 |
| 1718123400 | 4525.55 | -0.61 | -0.01 | 4544.45 | 4544.45 | 4515.34 | 0 |
| 1718037000 | 4526.16 | 15.49 | 0.34 | 4523.3 | 4531.33 | 4512.3 | 0 |
| 1717777800 | 4510.67 | 48.96 | 1.10 | 4491.8 | 4511.92 | 4476.63 | 0 |
| 1717691400 | 4461.71 | 2.02 | 0.05 | 4472.12 | 4480.41 | 4461.53 | 0 |
| 1717605000 | 4459.6899 | 61.73 | 1.40 | 4417.71 | 4462.49 | 4417.71 | 0 |
| 1717518600 | 4397.96 | 13.37 | 0.30 | 4419.75 | 4419.75 | 4391.99 | 0 |
| 1717432200 | 4384.59 | 27.06 | 0.62 | 4423.47 | 4442.55 | 4381.77 | 0 |
| 1717173000 | 4357.53 | -50.94 | -1.16 | 4383.71 | 4398.77 | 4354.68 | 0 |
| 1717086600 | 4408.47 | -32.33 | -0.73 | 4424.79 | 4424.79 | 4398.64 | 0 |
| 1717000200 | 4440.8 | -2.45 | -0.06 | 4457.32 | 4457.32 | 4420.45 | 0 |
| 1716913800 | 4443.25 | -4.7 | -0.11 | 4441.9 | 4450.39 | 4440.16 | 0 |
| 1716827400 | 4447.95 | -4.22 | -0.09 | 4451.36 | 4452.88 | 4447.55 | 0 |
| 1716568200 | 4452.17 | -23.73 | -0.53 | 4420.08 | 4456.75 | 4420.08 | 0 |
| 1716481800 | 4475.9 | 7.66 | 0.17 | 4448.38 | 4477.06 | 4448.38 | 0 |
| 1716395400 | 4468.24 | 12.98 | 0.29 | 4468.95 | 4472.22 | 4463.8 | 0 |
| 1716309000 | 4455.26 | -1.43 | -0.03 | 4451.86 | 4458.63 | 4442.9399 | 0 |
| 1716222600 | 4456.6899 | 19.83 | 0.45 | 4444.54 | 4463.67 | 4444.54 | 0 |
| 1715963400 | 4436.86 | -12.99 | -0.29 | 4443.39 | 4449.52 | 4433.35 | 0 |
| 1715877000 | 4449.85 | 15.21 | 0.34 | 4449.06 | 4460.3 | 4449.06 | 0 |
| 1715790600 | 4434.64 | 39.44 | 0.90 | 4400.05 | 4437.59 | 4400.05 | 0 |
| 1715704200 | 4395.2 | -13.28 | -0.30 | 4396 | 4409 | 4393.46 | 0 |
| 1715617800 | 4408.4799 | -3.17 | -0.07 | 4403.3 | 4416.37 | 4403.3 | 0 |
| 1715358600 | 4411.65 | 12.47 | 0.28 | 4407.61 | 4426.28 | 4407.39 | 0 |
| 1715272200 | 4399.18 | 7.08 | 0.16 | 4393.1 | 4404.21 | 4384.97 | 0 |
| 1715185800 | 4392.1 | -2.55 | -0.06 | 4396.21 | 4399.35 | 4377.21 | 0 |
| 1715099400 | 4394.65 | 30.35 | 0.70 | 4382.39 | 4397.07 | 4382.39 | 0 |
| 1715013000 | 4364.3 | 26.34 | 0.61 | 4333.96 | 4365.46 | 4333.96 | 0 |
| 1714753800 | 4337.96 | 51.74 | 1.21 | 4280.6 | 4344.13 | 4280.6 | 0 |
| 1714667400 | 4286.22 | -46.5 | -1.07 | 4289.71 | 4306.45 | 4277.35 | 0 |
| 1714494600 | 4332.72 | -14.98 | -0.34 | 4355.14 | 4355.14 | 4325.67 | 0 |
| 1714408200 | 4347.7 | 0.23 | 0.01 | 4342.08 | 4364.31 | 4341.54 | 0 |
| 1714149000 | 4347.47 | 70.65 | 1.65 | 4300.29 | 4355.57 | 4300.29 | 0 |
| 1714062600 | 4276.82 | -34.25 | -0.79 | 4325.4799 | 4325.4799 | 4254.76 | 0 |
| 1713976200 | 4311.07 | -9.49 | -0.22 | 4323.92 | 4342.17 | 4309.05 | 0 |
| 1713889800 | 4320.56 | 48.25 | 1.13 | 4283.36 | 4322.25 | 4283.36 | 0 |
| 1713803400 | 4272.31 | 13.35 | 0.31 | 4261.9399 | 4285.18 | 4257.2299 | 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
