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 | -148.42 | -2.98793511981 | 4967.31 | 5059.74 | 4793.07 | 0 | 0 | IX |
| 4 | 76.94 | 1.62253925073 | 4741.95 | 5059.74 | 4716.45 | 0 | 0 | IX |
| 12 | 485.02 | 11.191383221 | 4333.87 | 5059.74 | 4271.63 | 0 | 0 | IX |
| 26 | 485.02 | 11.191383221 | 4333.87 | 5059.74 | 4271.63 | 0 | 0 | IX |
| 52 | 485.02 | 11.191383221 | 4333.87 | 5059.74 | 4271.63 | 0 | 0 | IX |
| 156 | 485.02 | 11.191383221 | 4333.87 | 5059.74 | 4271.63 | 0 | 0 | IX |
| 260 | 485.02 | 11.191383221 | 4333.87 | 5059.74 | 4271.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4818.89 | -203.12 | -4.04 | 5020.4399 | 5020.4399 | 4793.07 | 0 |
| 1741023000 | 5022.01 | 47.61 | 0.96 | 4972.5 | 5056.02 | 4935.29 | 0 |
| 1740763800 | 4974.4 | -19.08 | -0.38 | 4993.4799 | 4993.4799 | 4914.68 | 0 |
| 1740677400 | 4993.4799 | -59.36 | -1.17 | 5040.9 | 5040.9 | 4954.86 | 0 |
| 1740591000 | 5052.84 | 93.44 | 1.88 | 4967.31 | 5059.74 | 4967.31 | 0 |
| 1740504600 | 4959.4 | -22.28 | -0.45 | 4959.17 | 4997.64 | 4941.61 | 0 |
| 1740418200 | 4981.68 | -42.66 | -0.85 | 5026.09 | 5027.4799 | 4947.41 | 0 |
| 1740159000 | 5024.34 | 20.71 | 0.41 | 5005.5 | 5036.97 | 4997.9799 | 0 |
| 1740072600 | 5003.63 | 14.5 | 0.29 | 4986.58 | 5052.54 | 4976.11 | 0 |
| 1739986200 | 4989.13 | -61.6 | -1.22 | 5044.82 | 5053.77 | 4981.15 | 0 |
| 1739899800 | 5050.7299 | 23.9 | 0.48 | 5030.45 | 5059.53 | 5014.56 | 0 |
| 1739813400 | 5026.83 | 8.33 | 0.17 | 5018.4 | 5034.55 | 5010.09 | 0 |
| 1739554200 | 5018.5 | 14.92 | 0.30 | 5023.64 | 5050.12 | 5008.04 | 0 |
| 1739467800 | 5003.58 | 102.83 | 2.10 | 4925.81 | 5003.58 | 4925.81 | 0 |
| 1739381400 | 4900.75 | 0 | 0.00 | 4900.75 | 4900.75 | 4900.75 | 0 |
| 1739295000 | 4900.75 | 36.66 | 0.75 | 4864.51 | 4905.6 | 4856.43 | 0 |
| 1739208600 | 4864.09 | 32.77 | 0.68 | 4833.89 | 4872.51 | 4831.41 | 0 |
| 1738949400 | 4831.32 | -38.23 | -0.79 | 4869.78 | 4876.4799 | 4821.13 | 0 |
| 1738863000 | 4869.55 | 115.91 | 2.44 | 4754.42 | 4880.28 | 4754.42 | 0 |
| 1738776600 | 4753.64 | 9.42 | 0.20 | 4741.95 | 4754 | 4716.45 | 0 |
| 1738690200 | 4744.22 | 65.85 | 1.41 | 4681.35 | 4748.09 | 4681.28 | 0 |
| 1738603800 | 4678.37 | -78.06 | -1.64 | 4736.37 | 4736.37 | 4618.9799 | 0 |
| 1738344600 | 4756.43 | 21.97 | 0.46 | 4738.52 | 4781.26 | 4738.52 | 0 |
| 1738258200 | 4734.46 | 25.76 | 0.55 | 4717.07 | 4752.18 | 4714.46 | 0 |
| 1738171800 | 4708.7 | 26.37 | 0.56 | 4680.85 | 4743.11 | 4660.28 | 0 |
| 1738085400 | 4682.33 | -34.49 | -0.73 | 4717.1899 | 4732.96 | 4678 | 0 |
| 1737999000 | 4716.82 | -90.29 | -1.88 | 4807.11 | 4807.11 | 4636.9799 | 0 |
| 1737739800 | 4807.11 | 10.15 | 0.21 | 4808.66 | 4874.26 | 4794.26 | 0 |
| 1737653400 | 4796.96 | 19.9 | 0.42 | 4774.33 | 4797.09 | 4742.34 | 0 |
| 1737567000 | 4777.06 | 53.51 | 1.13 | 4739.07 | 4799.18 | 4737.82 | 0 |
| 1737480600 | 4723.55 | 0 | 0.00 | 4723.55 | 4723.55 | 4723.55 | 0 |
| 1737394200 | 4723.55 | 27.79 | 0.59 | 4698.28 | 4737.79 | 4690.89 | 0 |
| 1737135000 | 4695.76 | 36.33 | 0.78 | 4665.4 | 4708.53 | 4660.08 | 0 |
| 1737048600 | 4659.43 | 118.64 | 2.61 | 4554.34 | 4677.85 | 4554.34 | 0 |
| 1736962200 | 4540.79 | 22.29 | 0.49 | 4517.47 | 4571.14 | 4491.75 | 0 |
| 1736875800 | 4518.5 | 36.82 | 0.82 | 4483 | 4558.34 | 4483 | 0 |
| 1736789400 | 4481.68 | -16.97 | -0.38 | 4485.77 | 4487.3 | 4424.83 | 0 |
| 1736530200 | 4498.65 | -27.21 | -0.60 | 4527.64 | 4544.99 | 4489.26 | 0 |
| 1736443800 | 4525.86 | 23.04 | 0.51 | 4495.67 | 4530.89 | 4461.13 | 0 |
| 1736357400 | 4502.82 | -30.18 | -0.67 | 4532.4 | 4554.21 | 4476.85 | 0 |
| 1736271000 | 4533 | 31.06 | 0.69 | 4502.14 | 4550.53 | 4488.5 | 0 |
| 1736184600 | 4501.9399 | 186.43 | 4.32 | 4327.67 | 4504.1899 | 4327.67 | 0 |
| 1735925400 | 4315.51 | -58.81 | -1.34 | 4371.55 | 4373.76 | 4297.86 | 0 |
| 1735839000 | 4374.32 | 7.47 | 0.17 | 4367.7299 | 4388.43 | 4295.61 | 0 |
| 1735666200 | 4366.85 | 26.3 | 0.61 | 4340.55 | 4370.4399 | 4329.42 | 0 |
| 1735579800 | 4340.55 | -27.79 | -0.64 | 4367.31 | 4376.9399 | 4330.72 | 0 |
| 1735320600 | 4368.34 | 32.39 | 0.75 | 4334.89 | 4375.6899 | 4326.7299 | 0 |
| 1735061400 | 4335.95 | 6.41 | 0.15 | 4329.33 | 4346.54 | 4329.33 | 0 |
| 1734975000 | 4329.54 | -2.19 | -0.05 | 4329.43 | 4338.37 | 4303.63 | 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
