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 | 58.93 | 1.4619273725 | 4030.98 | 4094.96 | 4030.98 | 0 | 0 | IX |
| 4 | 79.47 | 1.98157808121 | 4010.44 | 4094.96 | 3784.26 | 0 | 0 | IX |
| 12 | 29.69 | 0.731241164272 | 4060.22 | 4157.96 | 3784.26 | 0 | 0 | IX |
| 26 | 169.85 | 4.33284184426 | 3920.06 | 4157.96 | 3784.26 | 0 | 0 | IX |
| 52 | 524.66 | 14.7159385737 | 3565.25 | 4157.96 | 3421.06 | 0 | 0 | IX |
| 156 | 716.39 | 21.2356826104 | 3373.52 | 4157.96 | 2967.79 | 0 | 0 | IX |
| 260 | 1221.69 | 42.5940130116 | 2868.22 | 4157.96 | 2026.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 4089.91 | 14.27 | 0.35 | 4075.64 | 4094.96 | 4073.25 | 0 |
| 1724344200 | 4075.64 | 14.36 | 0.35 | 4061.28 | 4089.71 | 4061.28 | 0 |
| 1724257800 | 4061.28 | 13.64 | 0.34 | 4047.64 | 4068.16 | 4047.54 | 0 |
| 1724171400 | 4047.64 | -16.13 | -0.40 | 4063.77 | 4073.71 | 4047.06 | 0 |
| 1724085000 | 4063.77 | 21.51 | 0.53 | 4042.26 | 4070.89 | 4036.64 | 0 |
| 1723825800 | 4042.26 | 11.28 | 0.28 | 4030.98 | 4051.65 | 4030.98 | 0 |
| 1723739400 | 4030.98 | 50.4 | 1.27 | 3980.58 | 4033.96 | 3980.58 | 0 |
| 1723653000 | 3980.58 | 19.49 | 0.49 | 3961.09 | 3981.42 | 3954.88 | 0 |
| 1723566600 | 3961.09 | 22.96 | 0.58 | 3938.13 | 3961.16 | 3927.1 | 0 |
| 1723480200 | 3938.13 | -5.85 | -0.15 | 3943.98 | 3958.09 | 3930.33 | 0 |
| 1723221000 | 3943.98 | 23.93 | 0.61 | 3920.05 | 3956.06 | 3918.07 | 0 |
| 1723134600 | 3920.05 | 9.49 | 0.24 | 3910.56 | 3925.15 | 3867.2 | 0 |
| 1723048200 | 3910.56 | 53.94 | 1.40 | 3856.62 | 3920.97 | 3856.56 | 0 |
| 1722961800 | 3856.62 | 12.57 | 0.33 | 3844.05 | 3876.74 | 3823.55 | 0 |
| 1722875400 | 3844.05 | -78.56 | -2.00 | 3922.61 | 3927.14 | 3784.26 | 0 |
| 1722616200 | 3922.61 | -110.36 | -2.74 | 4032.97 | 4032.97 | 3915.21 | 0 |
| 1722529800 | 4032.97 | -48.05 | -1.18 | 4081.02 | 4082.01 | 4028.7 | 0 |
| 1722443400 | 4081.02 | 37.61 | 0.93 | 4043.41 | 4091.7 | 4043.41 | 0 |
| 1722357000 | 4043.41 | 14.94 | 0.37 | 4028.47 | 4058.04 | 4026.46 | 0 |
| 1722270600 | 4028.47 | -17.07 | -0.42 | 4045.54 | 4063.73 | 4026.79 | 0 |
| 1722011400 | 4045.54 | 35.1 | 0.88 | 4010.44 | 4048.55 | 4007.33 | 0 |
| 1721925000 | 4010.44 | -32.32 | -0.80 | 4042.76 | 4042.77 | 3976.35 | 0 |
| 1721838600 | 4042.76 | -27.2 | -0.67 | 4069.96 | 4070.56 | 4030.62 | 0 |
| 1721752200 | 4069.96 | 8.85 | 0.22 | 4061.11 | 4092.86 | 4055.18 | 0 |
| 1721665800 | 4061.11 | 42.81 | 1.07 | 4018.3 | 4075.47 | 4018.3 | 0 |
| 1721406600 | 4018.3 | -27.61 | -0.68 | 4045.91 | 4045.91 | 4015.65 | 0 |
| 1721320200 | 4045.91 | -18.32 | -0.45 | 4064.23 | 4086.02 | 4045.91 | 0 |
| 1721233800 | 4064.23 | -25.76 | -0.63 | 4089.99 | 4091.58 | 4048.76 | 0 |
| 1721147400 | 4089.99 | -16.12 | -0.39 | 4106.11 | 4107.63 | 4078.74 | 0 |
| 1721061000 | 4106.11 | -41.84 | -1.01 | 4147.95 | 4152.58 | 4105.86 | 0 |
| 1720801800 | 4147.95 | 43.24 | 1.05 | 4104.71 | 4153.18 | 4102.68 | 0 |
| 1720715400 | 4104.71 | 17.47 | 0.43 | 4087.24 | 4118.3 | 4086.66 | 0 |
| 1720629000 | 4087.24 | 38.3 | 0.95 | 4048.94 | 4087.57 | 4048.45 | 0 |
| 1720542600 | 4048.94 | -40.35 | -0.99 | 4089.29 | 4089.29 | 4044.8 | 0 |
| 1720456200 | 4089.29 | -0.27 | -0.01 | 4089.56 | 4116.02 | 4082.01 | 0 |
| 1720197000 | 4089.56 | -8.48 | -0.21 | 4098.04 | 4119.11 | 4077.39 | 0 |
| 1720110600 | 4098.04 | 19.46 | 0.48 | 4078.58 | 4106.39 | 4076.7 | 0 |
| 1720024200 | 4078.58 | 22.38 | 0.55 | 4056.2 | 4090.65 | 4054.93 | 0 |
| 1719937800 | 4056.2 | -16.4 | -0.40 | 4072.6 | 4072.6 | 4031.85 | 0 |
| 1719851400 | 4072.6 | 11.41 | 0.28 | 4061.19 | 4103.97 | 4056.04 | 0 |
| 1719592200 | 4061.19 | -7.64 | -0.19 | 4068.83 | 4088.76 | 4056.25 | 0 |
| 1719505800 | 4068.83 | -16.78 | -0.41 | 4085.61 | 4093.62 | 4067.44 | 0 |
| 1719419400 | 4085.61 | -21.71 | -0.53 | 4107.32 | 4134.53 | 4076.21 | 0 |
| 1719333000 | 4107.32 | -2.64 | -0.06 | 4109.96 | 4109.96 | 4090.81 | 0 |
| 1719246600 | 4109.96 | 28.42 | 0.70 | 4081.54 | 4120.57 | 4079.03 | 0 |
| 1718987400 | 4081.54 | -30.82 | -0.75 | 4112.36 | 4112.36 | 4073.06 | 0 |
| 1718901000 | 4112.36 | 34.52 | 0.85 | 4077.84 | 4112.51 | 4077.84 | 0 |
| 1718814600 | 4077.84 | -7.3 | -0.18 | 4085.14 | 4089.46 | 4072.75 | 0 |
| 1718728200 | 4085.14 | 24.23 | 0.60 | 4060.91 | 4088.21 | 4060.91 | 0 |
| 1718641800 | 4060.91 | 8.31 | 0.21 | 4052.6 | 4082.86 | 4037.98 | 0 |
| 1718382600 | 4052.6 | -36.59 | -0.89 | 4089.19 | 4099.17 | 4041.02 | 0 |
| 1718296200 | 4089.19 | -49.9 | -1.21 | 4139.09 | 4139.09 | 4083.61 | 0 |
| 1718209800 | 4139.09 | 40.78 | 1.00 | 4098.31 | 4147.09 | 4098.31 | 0 |
| 1718123400 | 4098.31 | -36.48 | -0.88 | 4134.79 | 4144.55 | 4082.79 | 0 |
| 1718037000 | 4134.79 | -11.25 | -0.27 | 4123.15 | 4134.79 | 4114.37 | 0 |
| 1717777800 | 4146.04 | -3.61 | -0.09 | 4149.65 | 4157.96 | 4120.77 | 0 |
| 1717691400 | 4149.65 | 35.37 | 0.86 | 4114.28 | 4154.03 | 4114.28 | 0 |
| 1717605000 | 4114.28 | 44.39 | 1.09 | 4069.89 | 4122.05 | 4068.26 | 0 |
| 1717518600 | 4069.89 | -16.85 | -0.41 | 4086.74 | 4089.5 | 4054.14 | 0 |
| 1717432200 | 4086.74 | 10.68 | 0.26 | 4076.06 | 4114.75 | 4076.06 | 0 |
| 1717173000 | 4076.06 | 15.84 | 0.39 | 4060.22 | 4082.22 | 4058.04 | 0 |
| 1717086600 | 4060.22 | 22.27 | 0.55 | 4037.95 | 4063.47 | 4034.05 | 0 |
| 1717000200 | 4037.95 | -39.92 | -0.98 | 4077.87 | 4078.9 | 4033.61 | 0 |
| 1716913800 | 4077.87 | -18.01 | -0.44 | 4107.29 | 4113.76 | 4069.92 | 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
