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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4034.07 | 1.78 | 0.04 | 3982.06 | 4034.07 | 3979.35 | 0 |
| 1721925000 | 4032.29 | -26.79 | -0.66 | 4042.66 | 4042.66 | 3932.37 | 0 |
| 1721838600 | 4059.08 | -131.92 | -3.15 | 4185.2299 | 4185.2299 | 4058.06 | 0 |
| 1721752200 | 4191 | 31.97 | 0.77 | 4176.36 | 4210.28 | 4175.36 | 0 |
| 1721665800 | 4159.03 | 52.04 | 1.27 | 4098.18 | 4185.72 | 4098.18 | 0 |
| 1721406600 | 4106.99 | -11.02 | -0.27 | 4151.9 | 4154.88 | 4102.6 | 0 |
| 1721320200 | 4118.01 | -32.44 | -0.78 | 4150.58 | 4191.95 | 4106.27 | 0 |
| 1721233800 | 4150.45 | -123.2 | -2.88 | 4288.59 | 4288.59 | 4147.87 | 0 |
| 1721147400 | 4273.65 | -41.15 | -0.95 | 4310.6 | 4316.59 | 4269.4 | 0 |
| 1721061000 | 4314.8 | -9.92 | -0.23 | 4313.97 | 4339.83 | 4298.95 | 0 |
| 1720801800 | 4324.72 | 30.62 | 0.71 | 4276.54 | 4336.81 | 4273.79 | 0 |
| 1720715400 | 4294.1 | -70.81 | -1.62 | 4375 | 4383.37 | 4274.9 | 0 |
| 1720629000 | 4364.91 | 46.23 | 1.07 | 4314.57 | 4366.61 | 4311.4 | 0 |
| 1720542600 | 4318.68 | 6.28 | 0.15 | 4318.36 | 4338.9799 | 4306.15 | 0 |
| 1720456200 | 4312.4 | 9.79 | 0.23 | 4295.9799 | 4321.9 | 4293.58 | 0 |
| 1720197000 | 4302.61 | 15.84 | 0.37 | 4285.26 | 4305.12 | 4276.39 | 0 |
| 1720110600 | 4286.77 | 8.42 | 0.20 | 4287.6 | 4294.93 | 4286.3 | 0 |
| 1720024200 | 4278.35 | 64.4 | 1.53 | 4229.76 | 4281.2299 | 4225.39 | 0 |
| 1719937800 | 4213.95 | 0.68 | 0.02 | 4217.4 | 4217.4 | 4180.2299 | 0 |
| 1719851400 | 4213.27 | 14.64 | 0.35 | 4161.39 | 4214.01 | 4153.06 | 0 |
| 1719592200 | 4198.63 | 2.67 | 0.06 | 4198.67 | 4241.92 | 4187.04 | 0 |
| 1719505800 | 4195.96 | -3.18 | -0.08 | 4204.64 | 4216.17 | 4183.42 | 0 |
| 1719419400 | 4199.14 | 24.76 | 0.59 | 4190.36 | 4216.5 | 4182.99 | 0 |
| 1719333000 | 4174.38 | 8.55 | 0.21 | 4127.89 | 4185.6899 | 4120.47 | 0 |
| 1719246600 | 4165.83 | -54.57 | -1.29 | 4190.79 | 4197.66 | 4144.86 | 0 |
| 1718987400 | 4220.4 | -27.47 | -0.65 | 4233.64 | 4234.65 | 4181.25 | 0 |
| 1718901000 | 4247.87 | -1.78 | -0.04 | 4253.03 | 4292.55 | 4247.87 | 0 |
| 1718814600 | 4249.65 | -6.1 | -0.14 | 4264.38 | 4265.6 | 4249.4 | 0 |
| 1718728200 | 4255.75 | 19.65 | 0.46 | 4240.04 | 4260.35 | 4240.04 | 0 |
| 1718641800 | 4236.1 | 43.67 | 1.04 | 4203.33 | 4237.32 | 4203.33 | 0 |
| 1718382600 | 4192.43 | 2.88 | 0.07 | 4212.66 | 4215.33 | 4183.49 | 0 |
| 1718296200 | 4189.55 | 12.63 | 0.30 | 4180.64 | 4218.7 | 4164.54 | 0 |
| 1718209800 | 4176.92 | 96.09 | 2.35 | 4102.46 | 4183.9799 | 4102.46 | 0 |
| 1718123400 | 4080.83 | 9.39 | 0.23 | 4072.55 | 4090.8 | 4057.07 | 0 |
| 1718037000 | 4071.44 | 0 | 0.00 | 4071.44 | 4071.44 | 4071.44 | 0 |
| 1717777800 | 4071.44 | 29.09 | 0.72 | 4049.25 | 4071.64 | 4038.93 | 0 |
| 1717691400 | 4042.35 | 8.15 | 0.20 | 4050.31 | 4081.86 | 4036.83 | 0 |
| 1717605000 | 4034.2 | 97.04 | 2.46 | 3956.24 | 4037.21 | 3956.24 | 0 |
| 1717518600 | 3937.16 | 3.22 | 0.08 | 3951.58 | 3960.14 | 3930.72 | 0 |
| 1717432200 | 3933.94 | 47.61 | 1.23 | 3929.79 | 3980.88 | 3929.79 | 0 |
| 1717173000 | 3886.33 | -74.65 | -1.88 | 3939.61 | 3950.33 | 3883.74 | 0 |
| 1717086600 | 3960.98 | -28.63 | -0.72 | 3988.87 | 3989.28 | 3950.26 | 0 |
| 1717000200 | 3989.61 | -2.96 | -0.07 | 4001.37 | 4002.45 | 3958.73 | 0 |
| 1716913800 | 3992.57 | 26.45 | 0.67 | 3963.23 | 3997.23 | 3956.47 | 0 |
| 1716827400 | 3966.12 | 9.74 | 0.25 | 3964.14 | 3967.01 | 3958.68 | 0 |
| 1716568200 | 3956.38 | -8.97 | -0.23 | 3936.56 | 3958.5 | 3919.61 | 0 |
| 1716481800 | 3965.35 | 60.08 | 1.54 | 3903.78 | 3966.09 | 3903.78 | 0 |
| 1716395400 | 3905.27 | 2.92 | 0.07 | 3903.86 | 3920.25 | 3903.59 | 0 |
| 1716309000 | 3902.35 | 9.97 | 0.26 | 3894.91 | 3903.68 | 3875.12 | 0 |
| 1716222600 | 3892.38 | 23.76 | 0.61 | 3863.06 | 3895.54 | 3861.26 | 0 |
| 1715963400 | 3868.62 | -18.64 | -0.48 | 3876.2 | 3880.17 | 3865.13 | 0 |
| 1715877000 | 3887.26 | -1.15 | -0.03 | 3892.1 | 3899.44 | 3886.26 | 0 |
| 1715790600 | 3888.41 | 57.46 | 1.50 | 3845.19 | 3888.54 | 3844.03 | 0 |
| 1715704200 | 3830.95 | -3.34 | -0.09 | 3831.31 | 3839.16 | 3817.29 | 0 |
| 1715617800 | 3834.29 | 13.08 | 0.34 | 3825.16 | 3834.76 | 3811 | 0 |
| 1715358600 | 3821.21 | 19.57 | 0.51 | 3805.3 | 3835.76 | 3804.94 | 0 |
| 1715272200 | 3801.64 | -4.6 | -0.12 | 3809.7 | 3812.35 | 3790.96 | 0 |
| 1715185800 | 3806.24 | 0.94 | 0.02 | 3801.51 | 3814.79 | 3786.5 | 0 |
| 1715099400 | 3805.3 | 26.72 | 0.71 | 3795.79 | 3810.46 | 3791.59 | 0 |
| 1715013000 | 3778.58 | 31.4 | 0.84 | 3750.7 | 3783.63 | 3746.11 | 0 |
| 1714753800 | 3747.18 | 81.05 | 2.21 | 3679.15 | 3752.27 | 3677.46 | 0 |
| 1714667400 | 3666.13 | -51.24 | -1.38 | 3678.71 | 3689.92 | 3655.99 | 0 |
| 1714494600 | 3717.37 | -27.44 | -0.73 | 3749.63 | 3752.04 | 3712.3 | 0 |
| 1714408200 | 3744.81 | -3.97 | -0.11 | 3743.49 | 3755.95 | 3731.51 | 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
