We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.71 | 0.681895941247 | 3770.37 | 3798.44 | 3765.66 | 0 | 0 | IX |
| 4 | 15.26 | 0.403616146762 | 3780.82 | 3900 | 3719.57 | 0 | 0 | IX |
| 12 | -56.84 | -1.47524474944 | 3852.92 | 3916.16 | 3699.5 | 0 | 0 | IX |
| 26 | 39.69 | 1.05659955436 | 3756.39 | 3949.76 | 3538.74 | 0 | 0 | IX |
| 52 | 165.68 | 4.56368444249 | 3630.4 | 4010.53 | 3444.9 | 0 | 0 | IX |
| 156 | 531.95 | 16.2968386676 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| 260 | 531.95 | 16.2968386676 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 3796.08 | 15.21 | 0.40 | 3780.27 | 3797.37 | 3777.26 | 0 |
| 1735579800 | 3780.87 | -13.74 | -0.36 | 3792.6 | 3798.44 | 3774.42 | 0 |
| 1735320600 | 3794.61 | 18.74 | 0.50 | 3776.09 | 3795.14 | 3765.66 | 0 |
| 1735061400 | 3775.87 | 5.75 | 0.15 | 3770.37 | 3781.62 | 3770.37 | 0 |
| 1734975000 | 3770.12 | 2.98 | 0.08 | 3764.26 | 3776.37 | 3744.47 | 0 |
| 1734715800 | 3767.14 | 5.15 | 0.14 | 3757.83 | 3769.14 | 3719.57 | 0 |
| 1734629400 | 3761.99 | -54.31 | -1.42 | 3802.77 | 3802.77 | 3751.94 | 0 |
| 1734543000 | 3816.3 | 5.79 | 0.15 | 3811.75 | 3828.13 | 3808.78 | 0 |
| 1734456600 | 3810.51 | -14.69 | -0.38 | 3821.55 | 3824 | 3802.14 | 0 |
| 1734370200 | 3825.2 | -14.55 | -0.38 | 3838.55 | 3838.55 | 3808.69 | 0 |
| 1734111000 | 3839.75 | -17.65 | -0.46 | 3858.16 | 3873.38 | 3838.54 | 0 |
| 1734024600 | 3857.4 | -16.02 | -0.41 | 3874.12 | 3887.4 | 3857.21 | 0 |
| 1733938200 | 3873.42 | 8.02 | 0.21 | 3862.61 | 3874.59 | 3835.91 | 0 |
| 1733851800 | 3865.4 | -11.57 | -0.30 | 3876.12 | 3876.12 | 3860.19 | 0 |
| 1733765400 | 3876.97 | -0.79 | -0.02 | 3880.6 | 3900 | 3871.59 | 0 |
| 1733506200 | 3877.76 | 17.36 | 0.45 | 3858.8 | 3884.8 | 3858.8 | 0 |
| 1733419800 | 3860.4 | 42.56 | 1.11 | 3817.84 | 3862.65 | 3816.18 | 0 |
| 1733333400 | 3817.84 | 26.75 | 0.71 | 3791.76 | 3825.39 | 3789.9 | 0 |
| 1733247000 | 3791.09 | 12.39 | 0.33 | 3780.82 | 3798.93 | 3775.8 | 0 |
| 1733160600 | 3778.7 | 5.43 | 0.14 | 3769.24 | 3785.29 | 3752 | 0 |
| 1732901400 | 3773.27 | 10.3 | 0.27 | 3761.57 | 3776.31 | 3750.83 | 0 |
| 1732815000 | 3762.97 | 7.02 | 0.19 | 3754.77 | 3781.16 | 3754.77 | 0 |
| 1732728600 | 3755.95 | -19.36 | -0.51 | 3772.28 | 3772.28 | 3733.13 | 0 |
| 1732642200 | 3775.31 | -35.22 | -0.92 | 3803.42 | 3803.42 | 3769.33 | 0 |
| 1732555800 | 3810.53 | 29.03 | 0.77 | 3786.29 | 3817.45 | 3786.29 | 0 |
| 1732296600 | 3781.5 | 42.95 | 1.15 | 3741.22 | 3787.44 | 3722.41 | 0 |
| 1732210200 | 3738.55 | 12.8 | 0.34 | 3725.64 | 3740.07 | 3700.59 | 0 |
| 1732123800 | 3725.75 | -13.11 | -0.35 | 3746.79 | 3763.95 | 3722.11 | 0 |
| 1732037400 | 3738.86 | -27.89 | -0.74 | 3766.91 | 3784.86 | 3699.5 | 0 |
| 1731951000 | 3766.75 | -17.32 | -0.46 | 3785.18 | 3791.81 | 3748.97 | 0 |
| 1731691800 | 3784.07 | -18.79 | -0.49 | 3796.11 | 3808.05 | 3770.89 | 0 |
| 1731605400 | 3802.86 | 52.6 | 1.40 | 3762.03 | 3804.51 | 3759.49 | 0 |
| 1731519000 | 3750.26 | 0 | 0.00 | 3750.26 | 3750.26 | 3750.26 | 0 |
| 1731432600 | 3750.26 | -88.39 | -2.30 | 3827.59 | 3827.59 | 3748.61 | 0 |
| 1731346200 | 3838.65 | 44.41 | 1.17 | 3801.13 | 3856.94 | 3801.13 | 0 |
| 1731087000 | 3794.24 | 6.04 | 0.16 | 3790.25 | 3800.22 | 3772.5 | 0 |
| 1731000600 | 3788.2 | 43.16 | 1.15 | 3739.2 | 3798.73 | 3736.94 | 0 |
| 1730914200 | 3745.04 | -52.04 | -1.37 | 3800.94 | 3846 | 3733.5 | 0 |
| 1730827800 | 3797.08 | 17.29 | 0.46 | 3778.9 | 3797.08 | 3773.52 | 0 |
| 1730741400 | 3779.79 | -22.23 | -0.58 | 3800.08 | 3814.26 | 3779.78 | 0 |
| 1730482200 | 3802.02 | 31.04 | 0.82 | 3770.37 | 3809.49 | 3770.37 | 0 |
| 1730395800 | 3770.98 | -38.02 | -1.00 | 3805.93 | 3805.93 | 3754.28 | 0 |
| 1730309400 | 3809 | -49.2 | -1.28 | 3852.3 | 3852.3 | 3803.05 | 0 |
| 1730223000 | 3858.2 | -37.12 | -0.95 | 3898.21 | 3914.88 | 3858.2 | 0 |
| 1730136600 | 3895.32 | 18.8 | 0.48 | 3914.1 | 3916.16 | 3865.56 | 0 |
| 1729873800 | 3876.52 | 11.41 | 0.30 | 3862.54 | 3884.94 | 3850.83 | 0 |
| 1729787400 | 3865.11 | 15.49 | 0.40 | 3849.03 | 3889.41 | 3849.03 | 0 |
| 1729701000 | 3849.62 | -14.16 | -0.37 | 3861.36 | 3881.14 | 3842.36 | 0 |
| 1729614600 | 3863.78 | -12.75 | -0.33 | 3876.99 | 3876.99 | 3837.43 | 0 |
| 1729528200 | 3876.53 | -21.86 | -0.56 | 3898.32 | 3913.53 | 3872.05 | 0 |
| 1729269000 | 3898.39 | 25.29 | 0.65 | 3872.73 | 3899.41 | 3870.32 | 0 |
| 1729182600 | 3873.1 | 28.12 | 0.73 | 3841.53 | 3888.77 | 3841.53 | 0 |
| 1729096200 | 3844.98 | 9.6 | 0.25 | 3831.83 | 3853.55 | 3810.91 | 0 |
| 1729009800 | 3835.38 | -29.85 | -0.77 | 3868.16 | 3885.52 | 3831.98 | 0 |
| 1728923400 | 3865.23 | 14.44 | 0.37 | 3849.86 | 3865.3 | 3840.79 | 0 |
| 1728664200 | 3850.79 | -21.56 | -0.56 | 3836.56 | 3854.92 | 3831.81 | 0 |
| 1728577800 | 3872.35 | 0 | 0.00 | 3872.35 | 3872.35 | 3872.35 | 0 |
| 1728491400 | 3872.35 | 32.86 | 0.86 | 3839.7 | 3874.18 | 3839.7 | 0 |
| 1728405000 | 3839.49 | -21.33 | -0.55 | 3852.92 | 3852.92 | 3815.27 | 0 |
| 1728318600 | 3860.82 | -7.36 | -0.19 | 3869.47 | 3881.78 | 3836.35 | 0 |
| 1728059400 | 3868.18 | 29.49 | 0.77 | 3838.93 | 3874.37 | 3833.93 | 0 |
| 1727973000 | 3838.69 | -36 | -0.93 | 3873.13 | 3874.73 | 3832.82 | 0 |
| 1727886600 | 3874.69 | -8.57 | -0.22 | 3882.01 | 3891.53 | 3854.51 | 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
