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 | 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 |
|---|---|---|---|---|---|---|---|
| 1725985800 | 4671.4399 | -21.15 | -0.45 | 4687.21 | 4697.95 | 4669.9399 | 0 |
| 1725899400 | 4692.59 | 48.77 | 1.05 | 4647.14 | 4692.65 | 4647.14 | 0 |
| 1725640200 | 4643.82 | -26.03 | -0.56 | 4672.18 | 4697.46 | 4638.7 | 0 |
| 1725553800 | 4669.85 | -45.05 | -0.96 | 4713.92 | 4715.51 | 4667.07 | 0 |
| 1725467400 | 4714.9 | -34.8 | -0.73 | 4733.9 | 4733.9 | 4711.93 | 0 |
| 1725381000 | 4749.7 | -15.85 | -0.33 | 4766.16 | 4772.2299 | 4731.65 | 0 |
| 1725294600 | 4765.55 | 21.19 | 0.45 | 4766.4399 | 4766.4399 | 4756.6 | 0 |
| 1725035400 | 4744.36 | 2.91 | 0.06 | 4732.95 | 4762.84 | 4732.95 | 0 |
| 1724949000 | 4741.45 | 45.32 | 0.97 | 4697.37 | 4742.9799 | 4694.65 | 0 |
| 1724862600 | 4696.13 | 9.68 | 0.21 | 4696.08 | 4719.26 | 4695.49 | 0 |
| 1724776200 | 4686.45 | -8.32 | -0.18 | 4691.56 | 4701.7299 | 4685.04 | 0 |
| 1724689800 | 4694.77 | 28.09 | 0.60 | 4678.4 | 4700.93 | 4676.56 | 0 |
| 1724430600 | 4666.68 | -1.89 | -0.04 | 4659.52 | 4680.39 | 4659.52 | 0 |
| 1724344200 | 4668.57 | 15.87 | 0.34 | 4657.15 | 4685.32 | 4657.15 | 0 |
| 1724257800 | 4652.7 | 17.71 | 0.38 | 4639.18 | 4664.53 | 4636.22 | 0 |
| 1724171400 | 4634.99 | -3.62 | -0.08 | 4641.93 | 4648.4399 | 4630.22 | 0 |
| 1724085000 | 4638.61 | 15.17 | 0.33 | 4620.87 | 4646.03 | 4615.59 | 0 |
| 1723825800 | 4623.4399 | -0.87 | -0.02 | 4629.32 | 4635.5 | 4613.47 | 0 |
| 1723739400 | 4624.31 | 59.49 | 1.30 | 4571.87 | 4641.17 | 4571.87 | 0 |
| 1723653000 | 4564.82 | 8.34 | 0.18 | 4558.13 | 4572.06 | 4546.53 | 0 |
| 1723566600 | 4556.4799 | 17.94 | 0.40 | 4533.64 | 4559.39 | 4525.47 | 0 |
| 1723480200 | 4538.54 | -16.58 | -0.36 | 4560.28 | 4569.54 | 4532.28 | 0 |
| 1723221000 | 4555.12 | 5.83 | 0.13 | 4554.67 | 4572.81 | 4538.63 | 0 |
| 1723134600 | 4549.29 | -5.01 | -0.11 | 4516.01 | 4553.9799 | 4487.7299 | 0 |
| 1723048200 | 4554.3 | 76.91 | 1.72 | 4490.54 | 4562.6899 | 4490.54 | 0 |
| 1722961800 | 4477.39 | 0 | 0.00 | 4477.39 | 4477.39 | 4477.39 | 0 |
| 1722875400 | 4477.39 | -82.68 | -1.81 | 4571.13 | 4571.13 | 4436.01 | 0 |
| 1722616200 | 4560.07 | -117.59 | -2.51 | 4680.33 | 4680.33 | 4537.54 | 0 |
| 1722529800 | 4677.66 | -38 | -0.81 | 4708.39 | 4725.9799 | 4674.2299 | 0 |
| 1722443400 | 4715.66 | 30.06 | 0.64 | 4688.27 | 4717.12 | 4678.2 | 0 |
| 1722357000 | 4685.6 | 5.1 | 0.11 | 4679.12 | 4702.71 | 4667.9799 | 0 |
| 1722270600 | 4680.5 | 22.53 | 0.48 | 4659.45 | 4682.8 | 4656.77 | 0 |
| 1722011400 | 4657.97 | 38.95 | 0.84 | 4593.66 | 4659.52 | 4588.8 | 0 |
| 1721925000 | 4619.02 | -4.35 | -0.09 | 4617.07 | 4619.76 | 4590.55 | 0 |
| 1721838600 | 4623.37 | -37.42 | -0.80 | 4661.7 | 4661.7 | 4613.04 | 0 |
| 1721752200 | 4660.79 | 2.98 | 0.06 | 4665.86 | 4679.27 | 4655.28 | 0 |
| 1721665800 | 4657.81 | 21.14 | 0.46 | 4635.6 | 4676.15 | 4635.6 | 0 |
| 1721406600 | 4636.67 | -31.6 | -0.68 | 4677.22 | 4677.22 | 4630.62 | 0 |
| 1721320200 | 4668.27 | -1.01 | -0.02 | 4661.93 | 4704.92 | 4661.93 | 0 |
| 1721233800 | 4669.28 | 17.2 | 0.37 | 4657.63 | 4680.27 | 4641.89 | 0 |
| 1721147400 | 4652.08 | 2.13 | 0.05 | 4644.46 | 4657.6899 | 4625.85 | 0 |
| 1721061000 | 4649.95 | -33.74 | -0.72 | 4681.03 | 4681.03 | 4641.22 | 0 |
| 1720801800 | 4683.6899 | 35.26 | 0.76 | 4651.7299 | 4688.33 | 4650.57 | 0 |
| 1720715400 | 4648.43 | 32.99 | 0.71 | 4626.45 | 4654.54 | 4626.45 | 0 |
| 1720629000 | 4615.4399 | 24.31 | 0.53 | 4589 | 4616.84 | 4588.71 | 0 |
| 1720542600 | 4591.13 | -1.56 | -0.03 | 4596.97 | 4604.4 | 4580.1 | 0 |
| 1720456200 | 4592.6899 | -2.02 | -0.04 | 4604.66 | 4617.03 | 4589.8 | 0 |
| 1720197000 | 4594.71 | -3.37 | -0.07 | 4598.36 | 4604.56 | 4577.31 | 0 |
| 1720110600 | 4598.08 | 13.87 | 0.30 | 4586.9 | 4603.6899 | 4586.9 | 0 |
| 1720024200 | 4584.21 | 22.52 | 0.49 | 4574.14 | 4592.91 | 4574.14 | 0 |
| 1719937800 | 4561.6899 | -11.04 | -0.24 | 4571.96 | 4571.96 | 4550.9799 | 0 |
| 1719851400 | 4572.7299 | -26.58 | -0.58 | 4578.17 | 4610.55 | 4572.11 | 0 |
| 1719592200 | 4599.31 | -13.85 | -0.30 | 4619.16 | 4624.7299 | 4596.24 | 0 |
| 1719505800 | 4613.16 | -28.09 | -0.61 | 4639.63 | 4647.67 | 4611.6 | 0 |
| 1719419400 | 4641.25 | -13.01 | -0.28 | 4659.85 | 4676.15 | 4634.09 | 0 |
| 1719333000 | 4654.26 | -17.94 | -0.38 | 4665.09 | 4669.72 | 4653.97 | 0 |
| 1719246600 | 4672.2 | 25.33 | 0.55 | 4651.39 | 4680.67 | 4649.36 | 0 |
| 1718987400 | 4646.87 | -13.82 | -0.30 | 4660.7299 | 4670.51 | 4642.86 | 0 |
| 1718901000 | 4660.6899 | 19.29 | 0.42 | 4645.02 | 4663.03 | 4642.26 | 0 |
| 1718814600 | 4641.4 | -1.99 | -0.04 | 4647.52 | 4647.52 | 4635.05 | 0 |
| 1718728200 | 4643.39 | 24.91 | 0.54 | 4625.09 | 4646.05 | 4625.09 | 0 |
| 1718641800 | 4618.4799 | 1.38 | 0.03 | 4618.7 | 4625.35 | 4595.43 | 0 |
| 1718382600 | 4617.1 | -7.24 | -0.16 | 4646.6899 | 4648.2299 | 4601.78 | 0 |
| 1718296200 | 4624.34 | -10.24 | -0.22 | 4639.57 | 4639.57 | 4605 | 0 |
| 1718209800 | 4634.58 | 6.12 | 0.13 | 4634.35 | 4648.91 | 4633.04 | 0 |
| 1718123400 | 4628.46 | -29.48 | -0.63 | 4660.4799 | 4664.26 | 4620.2 | 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
