We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714149000 | 3748.78 | 104.85 | 2.88 | 3663.95 | 3760.88 | 3663.95 | 0 |
| 1714062600 | 3643.93 | -27.35 | -0.74 | 3668.55 | 3669.57 | 3611.83 | 0 |
| 1713976200 | 3671.28 | -0.23 | -0.01 | 3675.71 | 3711.51 | 3670.96 | 0 |
| 1713889800 | 3671.51 | 67.18 | 1.86 | 3618 | 3675.56 | 3618 | 0 |
| 1713803400 | 3604.33 | -7.45 | -0.21 | 3585.33 | 3624.72 | 3584.42 | 0 |
| 1713544200 | 3611.78 | -74.92 | -2.03 | 3664.93 | 3664.93 | 3609.06 | 0 |
| 1713457800 | 3686.7 | 4.52 | 0.12 | 3666.06 | 3694.79 | 3650.82 | 0 |
| 1713371400 | 3682.18 | -45.22 | -1.21 | 3722.8 | 3743.82 | 3681.61 | 0 |
| 1713285000 | 3727.4 | -52.21 | -1.38 | 3744.32 | 3744.32 | 3713.83 | 0 |
| 1713198600 | 3779.61 | -3.42 | -0.09 | 3777.13 | 3822.21 | 3777.13 | 0 |
| 1712939400 | 3783.03 | 10.14 | 0.27 | 3812.54 | 3830.85 | 3774.94 | 0 |
| 1712853000 | 3772.89 | 23.97 | 0.64 | 3756.29 | 3775.34 | 3737.38 | 0 |
| 1712766600 | 3748.92 | 23 | 0.62 | 3740.59 | 3758.52 | 3720.63 | 0 |
| 1712680200 | 3725.92 | -26 | -0.69 | 3752.01 | 3754.66 | 3703.55 | 0 |
| 1712593800 | 3751.92 | -4.72 | -0.13 | 3750.71 | 3765.93 | 3746.42 | 0 |
| 1712334600 | 3756.64 | -40.58 | -1.07 | 3737.82 | 3758.68 | 3710.33 | 0 |
| 1712248200 | 3797.22 | 6.87 | 0.18 | 3778.55 | 3799.41 | 3772.19 | 0 |
| 1712161800 | 3790.35 | 11.57 | 0.31 | 3786.07 | 3798.75 | 3771.85 | 0 |
| 1712075400 | 3778.78 | -40.13 | -1.05 | 3832.77 | 3844.24 | 3766.11 | 0 |
| 1711647000 | 3818.91 | 8.88 | 0.23 | 3823.45 | 3835.26 | 3810.08 | 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
