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 | -27 | -0.75210589651 | 3589.92 | 3635.44 | 3562.8 | 0 | 0 | IX |
| 4 | -101.09 | -2.7589990202 | 3664.01 | 3667.3 | 3542.06 | 0 | 0 | IX |
| 12 | -143.7 | -3.87684737038 | 3706.62 | 3812.04 | 3542.06 | 0 | 0 | IX |
| 26 | -41.2 | -1.14313618858 | 3604.12 | 3949.61 | 3542.06 | 0 | 0 | IX |
| 52 | 110.28 | 3.19407757542 | 3452.64 | 3949.61 | 3170.65 | 0 | 0 | IX |
| 156 | -2478.27 | -41.0228779429 | 6041.19 | 6198.89 | 3170.65 | 0 | 0 | IX |
| 260 | -904.59 | -20.2481919458 | 4467.51 | 6592.7 | 2956.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 3577.64 | -17.88 | -0.50 | 3595.52 | 3605.83 | 3577.64 | 0 |
| 1727713800 | 3595.52 | -26.93 | -0.74 | 3622.45 | 3635.44 | 3586.91 | 0 |
| 1727454600 | 3622.45 | 29.61 | 0.82 | 3592.84 | 3622.45 | 3592.84 | 0 |
| 1727368200 | 3592.84 | 7.41 | 0.21 | 3585.43 | 3611.89 | 3585.43 | 0 |
| 1727281800 | 3585.43 | -4.49 | -0.13 | 3589.92 | 3601.85 | 3584.04 | 0 |
| 1727195400 | 3589.92 | -5.56 | -0.15 | 3595.48 | 3611.68 | 3586.07 | 0 |
| 1727109000 | 3595.48 | -3.57 | -0.10 | 3599.05 | 3604.88 | 3590.75 | 0 |
| 1726849800 | 3599.05 | -14.97 | -0.41 | 3614.02 | 3614.02 | 3595.44 | 0 |
| 1726763400 | 3614.02 | 37.68 | 1.05 | 3576.34 | 3614.61 | 3576.34 | 0 |
| 1726677000 | 3576.34 | -12.02 | -0.33 | 3588.36 | 3593.43 | 3576.34 | 0 |
| 1726590600 | 3588.36 | 11.39 | 0.32 | 3576.97 | 3593.92 | 3576.84 | 0 |
| 1726504200 | 3576.97 | -6.72 | -0.19 | 3583.69 | 3583.69 | 3569.38 | 0 |
| 1726245000 | 3583.69 | 21.67 | 0.61 | 3562.02 | 3587.3 | 3558.71 | 0 |
| 1726158600 | 3562.02 | 17.79 | 0.50 | 3544.23 | 3570.01 | 3544.23 | 0 |
| 1726072200 | 3544.23 | -25.56 | -0.72 | 3569.79 | 3570.04 | 3542.06 | 0 |
| 1725985800 | 3569.79 | -7.94 | -0.22 | 3577.73 | 3587.57 | 3561.76 | 0 |
| 1725899400 | 3577.73 | 19.11 | 0.54 | 3558.62 | 3580.86 | 3558.62 | 0 |
| 1725640200 | 3558.62 | -92.5 | -2.53 | 3651.12 | 3653.5 | 3558.62 | 0 |
| 1725553800 | 3651.12 | -6.12 | -0.17 | 3657.24 | 3664.74 | 3647.08 | 0 |
| 1725467400 | 3657.24 | -6.77 | -0.18 | 3664.01 | 3667.3 | 3634.16 | 0 |
| 1725381000 | 3664.01 | -25.42 | -0.69 | 3689.43 | 3711.57 | 3664.01 | 0 |
| 1725294600 | 3689.43 | -34.18 | -0.92 | 3723.61 | 3733.31 | 3689.43 | 0 |
| 1725035400 | 3723.61 | -2.97 | -0.08 | 3726.58 | 3735.59 | 3718.87 | 0 |
| 1724949000 | 3726.58 | 17.16 | 0.46 | 3709.42 | 3729.04 | 3709.42 | 0 |
| 1724862600 | 3709.42 | -38.06 | -1.02 | 3747.48 | 3750.84 | 3709.42 | 0 |
| 1724776200 | 3747.48 | 4.19 | 0.11 | 3743.29 | 3754.37 | 3737.73 | 0 |
| 1724430600 | 3743.29 | 14.46 | 0.39 | 3728.83 | 3744.82 | 3723.14 | 0 |
| 1724344200 | 3728.83 | -13.34 | -0.36 | 3742.17 | 3746.86 | 3727.7 | 0 |
| 1724257800 | 3742.17 | 19.22 | 0.52 | 3722.95 | 3742.17 | 3720.99 | 0 |
| 1724171400 | 3722.95 | -16.77 | -0.45 | 3739.72 | 3741.89 | 3720.81 | 0 |
| 1724085000 | 3739.72 | 6.46 | 0.17 | 3733.26 | 3742.62 | 3723.69 | 0 |
| 1723825800 | 3733.26 | -9.5 | -0.25 | 3742.76 | 3742.76 | 3722.59 | 0 |
| 1723739400 | 3742.76 | 20.66 | 0.56 | 3722.1 | 3742.76 | 3710.53 | 0 |
| 1723653000 | 3722.1 | 20.02 | 0.54 | 3702.08 | 3722.1 | 3702.08 | 0 |
| 1723566600 | 3702.08 | 3.87 | 0.10 | 3698.21 | 3710.8 | 3691.63 | 0 |
| 1723480200 | 3698.21 | 5.59 | 0.15 | 3692.62 | 3713.48 | 3692.62 | 0 |
| 1723221000 | 3692.62 | 2.98 | 0.08 | 3689.64 | 3708.87 | 3679.56 | 0 |
| 1723134600 | 3689.64 | -11.28 | -0.30 | 3700.92 | 3703.33 | 3655.37 | 0 |
| 1723048200 | 3700.92 | 39.02 | 1.07 | 3661.9 | 3700.92 | 3661.9 | 0 |
| 1722961800 | 3661.9 | 56.55 | 1.57 | 3605.35 | 3663.15 | 3605.35 | 0 |
| 1722875400 | 3605.35 | -104.36 | -2.81 | 3709.71 | 3709.71 | 3570.75 | 0 |
| 1722616200 | 3709.71 | -61.49 | -1.63 | 3771.2 | 3771.2 | 3707.29 | 0 |
| 1722529800 | 3771.2 | -25.71 | -0.68 | 3796.91 | 3800.48 | 3770.4 | 0 |
| 1722443400 | 3796.91 | 54.26 | 1.45 | 3742.65 | 3796.91 | 3742.65 | 0 |
| 1722357000 | 3742.65 | 7.02 | 0.19 | 3735.63 | 3742.65 | 3719.65 | 0 |
| 1722270600 | 3735.63 | -17.6 | -0.47 | 3753.23 | 3768.39 | 3735.63 | 0 |
| 1722011400 | 3753.23 | 38.71 | 1.04 | 3714.52 | 3753.23 | 3714.52 | 0 |
| 1721925000 | 3714.52 | -20.62 | -0.55 | 3735.14 | 3735.14 | 3688.81 | 0 |
| 1721838600 | 3735.14 | -16.36 | -0.44 | 3751.5 | 3751.5 | 3735.14 | 0 |
| 1721752200 | 3751.5 | -14.53 | -0.39 | 3766.03 | 3768.87 | 3744.97 | 0 |
| 1721665800 | 3766.03 | -5.24 | -0.14 | 3771.27 | 3783.03 | 3766.03 | 0 |
| 1721406600 | 3771.27 | -22.91 | -0.60 | 3794.18 | 3794.18 | 3769.44 | 0 |
| 1721320200 | 3794.18 | -0.07 | -0.00 | 3794.25 | 3812.04 | 3790.46 | 0 |
| 1721233800 | 3794.25 | 1.59 | 0.04 | 3792.66 | 3798.22 | 3784.07 | 0 |
| 1721147400 | 3792.66 | 10.09 | 0.27 | 3782.57 | 3794.55 | 3771.13 | 0 |
| 1721061000 | 3782.57 | -0.69 | -0.02 | 3783.26 | 3787.11 | 3771.9 | 0 |
| 1720801800 | 3783.26 | 20.25 | 0.54 | 3763.01 | 3790.59 | 3758.23 | 0 |
| 1720715400 | 3763.01 | 52.92 | 1.43 | 3710.09 | 3763.01 | 3710.09 | 0 |
| 1720629000 | 3710.09 | 3.47 | 0.09 | 3706.62 | 3727.76 | 3706.62 | 0 |
| 1720542600 | 3706.62 | -26.84 | -0.72 | 3733.46 | 3734.84 | 3706.62 | 0 |
| 1720456200 | 3733.46 | 0.16 | 0.00 | 3733.3 | 3741.22 | 3718.1 | 0 |
| 1720197000 | 3733.3 | 26.42 | 0.71 | 3706.88 | 3742.61 | 3699.49 | 0 |
| 1720110600 | 3706.88 | -10.79 | -0.29 | 3717.67 | 3721.97 | 3706.88 | 0 |
| 1720024200 | 3717.67 | 34.48 | 0.94 | 3683.19 | 3720.31 | 3683.19 | 0 |
| 1719937800 | 3683.19 | -1.56 | -0.04 | 3684.75 | 3691.02 | 3672.39 | 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
