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 | -64.23 | -1.57640134791 | 4074.47 | 4081.88 | 3980.04 | 0 | 0 | IX |
| 4 | 39.66 | 0.998846516126 | 3970.58 | 4089.4 | 3895.73 | 0 | 0 | IX |
| 12 | 283.53 | 7.60805106917 | 3726.71 | 4089.4 | 3653.55 | 0 | 0 | IX |
| 26 | 225.69 | 5.96345668574 | 3784.55 | 4089.4 | 3638.57 | 0 | 0 | IX |
| 52 | 375.58 | 10.3332911469 | 3634.66 | 4089.4 | 3377.6 | 0 | 0 | IX |
| 156 | 540.42 | 15.574871319 | 3469.82 | 4089.4 | 2626.21 | 0 | 0 | IX |
| 260 | 1645.88 | 69.6120726116 | 2364.36 | 4089.4 | 2281.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 4012.13 | 19.84 | 0.50 | 3992.29 | 4028.68 | 3987.83 | 0 |
| 1742837400 | 3992.29 | -5.5 | -0.14 | 3997.79 | 4029.73 | 3985.55 | 0 |
| 1742578200 | 3997.79 | -36.98 | -0.92 | 4034.77 | 4034.77 | 3980.04 | 0 |
| 1742491800 | 4034.77 | -33.43 | -0.82 | 4068.2 | 4081.88 | 4011.18 | 0 |
| 1742405400 | 4068.2 | -6.27 | -0.15 | 4074.47 | 4075.53 | 4052.6 | 0 |
| 1742319000 | 4074.47 | 36.54 | 0.90 | 4037.93 | 4089.4 | 4037.93 | 0 |
| 1742232600 | 4037.93 | 30.33 | 0.76 | 4007.6 | 4045.4 | 4007.6 | 0 |
| 1741973400 | 4007.6 | 56.67 | 1.43 | 3950.93 | 4022.07 | 3942.08 | 0 |
| 1741887000 | 3950.93 | -17.96 | -0.45 | 3968.89 | 3980.97 | 3938.09 | 0 |
| 1741800600 | 3968.89 | 27.12 | 0.69 | 3941.77 | 3993.77 | 3941.77 | 0 |
| 1741714200 | 3941.77 | -53.22 | -1.33 | 3994.99 | 4022.7 | 3932.41 | 0 |
| 1741627800 | 3994.99 | -57.37 | -1.42 | 4052.36 | 4069.83 | 3987.66 | 0 |
| 1741368600 | 4052.36 | -26.24 | -0.64 | 4078.6 | 4078.6 | 4021.87 | 0 |
| 1741282200 | 4078.6 | 62.29 | 1.55 | 4016.31 | 4082.72 | 4016.31 | 0 |
| 1741195800 | 4016.31 | 108.7 | 2.78 | 3907.61 | 4043.7 | 3907.61 | 0 |
| 1741109400 | 3907.61 | -88.51 | -2.21 | 3996.12 | 3996.12 | 3895.73 | 0 |
| 1741023000 | 3996.12 | 31.4 | 0.79 | 3964.72 | 4013.78 | 3948.59 | 0 |
| 1740763800 | 3964.72 | -14.22 | -0.36 | 3978.94 | 3978.94 | 3934.1 | 0 |
| 1740677400 | 3978.94 | -28.77 | -0.72 | 4007.71 | 4007.71 | 3955.61 | 0 |
| 1740591000 | 4007.71 | 37.13 | 0.94 | 3970.58 | 4020.17 | 3970.58 | 0 |
| 1740504600 | 3970.58 | 5.93 | 0.15 | 3964.65 | 3992.83 | 3952.41 | 0 |
| 1740418200 | 3964.65 | 18.6 | 0.47 | 3946.05 | 3980.32 | 3945.83 | 0 |
| 1740159000 | 3946.05 | 12.8 | 0.33 | 3933.25 | 3966.92 | 3933.25 | 0 |
| 1740072600 | 3933.25 | -13.1 | -0.33 | 3946.35 | 3972.46 | 3929.23 | 0 |
| 1739986200 | 3946.35 | -59.75 | -1.49 | 4006.1 | 4019.34 | 3946.35 | 0 |
| 1739899800 | 4006.1 | 2.34 | 0.06 | 4003.76 | 4015.5 | 3979.79 | 0 |
| 1739813400 | 4003.76 | 20.23 | 0.51 | 3983.53 | 4010.12 | 3974.44 | 0 |
| 1739554200 | 3983.53 | -10.81 | -0.27 | 3994.34 | 3999.86 | 3977.31 | 0 |
| 1739467800 | 3994.34 | 58.77 | 1.49 | 3935.57 | 3994.34 | 3935.57 | 0 |
| 1739381400 | 3935.57 | 10.02 | 0.26 | 3925.55 | 3959.17 | 3925.37 | 0 |
| 1739295000 | 3925.55 | 4.46 | 0.11 | 3921.09 | 3926.64 | 3911.85 | 0 |
| 1739208600 | 3921.09 | 21.91 | 0.56 | 3899.18 | 3923.14 | 3899.18 | 0 |
| 1738949400 | 3899.18 | -25.76 | -0.66 | 3924.94 | 3940.11 | 3895.23 | 0 |
| 1738863000 | 3924.94 | 51.31 | 1.32 | 3873.63 | 3926.93 | 3873.63 | 0 |
| 1738776600 | 3873.63 | 4.93 | 0.13 | 3868.7 | 3873.63 | 3848.52 | 0 |
| 1738690200 | 3868.7 | 12.29 | 0.32 | 3856.41 | 3870.54 | 3836.55 | 0 |
| 1738603800 | 3856.41 | -44.66 | -1.14 | 3901.07 | 3901.07 | 3813.61 | 0 |
| 1738344600 | 3901.07 | 0.59 | 0.02 | 3900.48 | 3910.47 | 3891.68 | 0 |
| 1738258200 | 3900.48 | 36.92 | 0.96 | 3863.56 | 3904.43 | 3863.56 | 0 |
| 1738171800 | 3863.56 | -0.03 | -0.00 | 3863.59 | 3877.95 | 3861.52 | 0 |
| 1738085400 | 3863.59 | 25.56 | 0.67 | 3838.03 | 3873.98 | 3834.12 | 0 |
| 1737999000 | 3838.03 | 12.34 | 0.32 | 3825.69 | 3845.38 | 3792.45 | 0 |
| 1737739800 | 3825.69 | 6.37 | 0.17 | 3819.32 | 3858.55 | 3818.57 | 0 |
| 1737653400 | 3819.32 | 2.87 | 0.08 | 3816.45 | 3821.47 | 3804.32 | 0 |
| 1737567000 | 3816.45 | -6.62 | -0.17 | 3823.07 | 3835.13 | 3814.5 | 0 |
| 1737480600 | 3823.07 | 4.78 | 0.13 | 3818.29 | 3823.07 | 3804.02 | 0 |
| 1737394200 | 3818.29 | 6.25 | 0.16 | 3812.04 | 3828.92 | 3803.02 | 0 |
| 1737135000 | 3812.04 | 44.45 | 1.18 | 3767.59 | 3813.68 | 3767.59 | 0 |
| 1737048600 | 3767.59 | 23.93 | 0.64 | 3743.66 | 3772.06 | 3743.66 | 0 |
| 1736962200 | 3743.66 | 57.14 | 1.55 | 3686.52 | 3744.98 | 3686.52 | 0 |
| 1736875800 | 3686.52 | 17.51 | 0.48 | 3669.01 | 3709.35 | 3669.01 | 0 |
| 1736789400 | 3669.01 | -26.12 | -0.71 | 3669.9 | 3677.08 | 3653.55 | 0 |
| 1736530200 | 3695.13 | -45.42 | -1.21 | 3740.55 | 3740.55 | 3695.13 | 0 |
| 1736443800 | 3740.55 | 8.11 | 0.22 | 3732.44 | 3744.82 | 3715.82 | 0 |
| 1736357400 | 3732.44 | -24.69 | -0.66 | 3757.13 | 3761.31 | 3713.86 | 0 |
| 1736271000 | 3757.13 | 1.72 | 0.05 | 3755.41 | 3771.55 | 3739.65 | 0 |
| 1736184600 | 3755.41 | 44.56 | 1.20 | 3710.85 | 3763.66 | 3710.85 | 0 |
| 1735925400 | 3710.85 | -35.12 | -0.94 | 3745.97 | 3747.57 | 3710.43 | 0 |
| 1735839000 | 3745.97 | 19.26 | 0.52 | 3726.71 | 3750.65 | 3715.13 | 0 |
| 1735666200 | 3726.71 | 19.34 | 0.52 | 3707.37 | 3727.68 | 3704.1 | 0 |
| 1735579800 | 3707.37 | -13.3 | -0.36 | 3720.67 | 3721.37 | 3699.41 | 0 |
| 1735320600 | 3720.67 | 23.79 | 0.64 | 3696.88 | 3722.68 | 3691.7 | 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
