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 | 178.93 | 3.73069288764 | 4796.16 | 4999.65 | 4780.37 | 0 | 0 | IX |
| 4 | 285.94 | 6.09790687012 | 4689.15 | 4999.65 | 4671.6 | 0 | 0 | IX |
| 12 | 371.9 | 8.07917987309 | 4603.19 | 4999.65 | 4475.13 | 0 | 0 | IX |
| 26 | 854.32 | 20.7320476513 | 4120.77 | 4999.65 | 4120.77 | 0 | 0 | IX |
| 52 | 1142.02 | 29.7938727965 | 3833.07 | 4999.65 | 3710.27 | 0 | 0 | IX |
| 156 | 1806.01 | 56.9884635288 | 3169.08 | 4999.65 | 2620.87 | 0 | 0 | IX |
| 260 | 4879 | 5077.5314809 | 96.09 | 4999.65 | 96.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4975.09 | 14.03 | 0.28 | 4961.06 | 4983.86 | 4934.74 | 0 |
| 1739467800 | 4961.06 | -3.51 | -0.07 | 4964.57 | 4999.65 | 4931.2299 | 0 |
| 1739381400 | 4964.57 | 59.65 | 1.22 | 4904.92 | 4964.57 | 4887.38 | 0 |
| 1739295000 | 4904.92 | 78.94 | 1.64 | 4825.9799 | 4922.46 | 4825.9799 | 0 |
| 1739208600 | 4825.9799 | -14.03 | -0.29 | 4840.01 | 4840.01 | 4806.68 | 0 |
| 1738949400 | 4840.01 | 43.85 | 0.91 | 4796.16 | 4873.34 | 4780.37 | 0 |
| 1738863000 | 4796.16 | -98.24 | -2.01 | 4894.4 | 4894.4 | 4776.86 | 0 |
| 1738776600 | 4894.4 | 56.14 | 1.16 | 4838.26 | 4894.4 | 4808.4399 | 0 |
| 1738690200 | 4838.26 | -82.45 | -1.68 | 4920.71 | 4920.71 | 4838.26 | 0 |
| 1738603800 | 4920.71 | 24.56 | 0.50 | 4896.15 | 4920.71 | 4864.57 | 0 |
| 1738344600 | 4896.15 | 50.87 | 1.05 | 4845.28 | 4908.43 | 4845.28 | 0 |
| 1738258200 | 4845.28 | 14.04 | 0.29 | 4831.24 | 4868.08 | 4810.1899 | 0 |
| 1738171800 | 4831.24 | -29.82 | -0.61 | 4861.06 | 4873.34 | 4824.22 | 0 |
| 1738085400 | 4861.06 | 103.5 | 2.18 | 4757.56 | 4861.06 | 4757.56 | 0 |
| 1737999000 | 4757.56 | 19.29 | 0.41 | 4738.27 | 4757.56 | 4671.6 | 0 |
| 1737739800 | 4738.27 | -68.41 | -1.42 | 4806.68 | 4806.68 | 4692.66 | 0 |
| 1737653400 | 4806.68 | 24.56 | 0.51 | 4782.12 | 4820.72 | 4780.37 | 0 |
| 1737567000 | 4782.12 | 43.85 | 0.93 | 4738.27 | 4820.72 | 4738.27 | 0 |
| 1737480600 | 4738.27 | 42.11 | 0.90 | 4696.16 | 4745.28 | 4696.16 | 0 |
| 1737394200 | 4696.16 | 3.5 | 0.07 | 4692.66 | 4748.79 | 4685.64 | 0 |
| 1737135000 | 4692.66 | 3.51 | 0.07 | 4689.15 | 4736.51 | 4687.39 | 0 |
| 1737048600 | 4689.15 | 0 | 0.00 | 4689.15 | 4715.46 | 4631.26 | 0 |
| 1736962200 | 4689.15 | 26.32 | 0.56 | 4662.83 | 4713.71 | 4662.83 | 0 |
| 1736875800 | 4662.83 | -31.58 | -0.67 | 4694.41 | 4704.93 | 4645.29 | 0 |
| 1736789400 | 4694.41 | -36.84 | -0.78 | 4680.38 | 4736.51 | 4680.38 | 0 |
| 1736530200 | 4731.25 | -61.4 | -1.28 | 4792.65 | 4803.17 | 4731.25 | 0 |
| 1736443800 | 4792.65 | 121.05 | 2.59 | 4671.6 | 4796.16 | 4671.6 | 0 |
| 1736357400 | 4671.6 | 59.64 | 1.29 | 4611.96 | 4687.39 | 4603.1899 | 0 |
| 1736271000 | 4611.96 | -24.56 | -0.53 | 4636.52 | 4636.52 | 4529.51 | 0 |
| 1736184600 | 4636.52 | -36.84 | -0.79 | 4673.36 | 4682.13 | 4610.2 | 0 |
| 1735925400 | 4673.36 | -38.59 | -0.82 | 4711.95 | 4711.95 | 4673.36 | 0 |
| 1735839000 | 4711.95 | 42.1 | 0.90 | 4669.85 | 4718.97 | 4655.82 | 0 |
| 1735666200 | 4669.85 | 15.79 | 0.34 | 4654.06 | 4669.85 | 4617.22 | 0 |
| 1735579800 | 4654.06 | -3.51 | -0.08 | 4657.57 | 4662.83 | 4629.5 | 0 |
| 1735320600 | 4657.57 | 17.54 | 0.38 | 4640.03 | 4662.83 | 4624.24 | 0 |
| 1735061400 | 4640.03 | -5.26 | -0.11 | 4645.29 | 4659.32 | 4640.03 | 0 |
| 1734975000 | 4645.29 | 0 | 0.00 | 4645.29 | 4680.38 | 4601.43 | 0 |
| 1734715800 | 4645.29 | 5.26 | 0.11 | 4640.03 | 4647.04 | 4601.43 | 0 |
| 1734629400 | 4640.03 | -49.12 | -1.05 | 4689.15 | 4689.15 | 4618.9799 | 0 |
| 1734543000 | 4689.15 | 1.76 | 0.04 | 4687.39 | 4708.4399 | 4676.87 | 0 |
| 1734456600 | 4687.39 | 29.82 | 0.64 | 4657.57 | 4713.71 | 4631.26 | 0 |
| 1734370200 | 4657.57 | -12.28 | -0.26 | 4669.85 | 4675.11 | 4643.54 | 0 |
| 1734111000 | 4669.85 | -19.3 | -0.41 | 4689.15 | 4696.16 | 4645.29 | 0 |
| 1734024600 | 4689.15 | -63.15 | -1.33 | 4752.3 | 4752.3 | 4683.88 | 0 |
| 1733938200 | 4752.3 | 49.12 | 1.04 | 4703.18 | 4764.58 | 4657.57 | 0 |
| 1733851800 | 4703.18 | -33.33 | -0.70 | 4736.51 | 4752.3 | 4703.18 | 0 |
| 1733765400 | 4736.51 | -85.96 | -1.78 | 4822.47 | 4848.78 | 4718.97 | 0 |
| 1733506200 | 4822.47 | -57.89 | -1.19 | 4880.36 | 4887.38 | 4804.93 | 0 |
| 1733419800 | 4880.36 | 19.3 | 0.40 | 4861.06 | 4880.36 | 4803.17 | 0 |
| 1733333400 | 4861.06 | 70.17 | 1.46 | 4790.89 | 4861.06 | 4790.89 | 0 |
| 1733247000 | 4790.89 | 61.4 | 1.30 | 4729.49 | 4801.42 | 4720.72 | 0 |
| 1733160600 | 4729.49 | 8.77 | 0.19 | 4720.72 | 4755.81 | 4697.92 | 0 |
| 1732901400 | 4720.72 | 0 | 0.00 | 4720.72 | 4740.02 | 4710.2 | 0 |
| 1732815000 | 4720.72 | -26.32 | -0.55 | 4747.04 | 4762.83 | 4720.72 | 0 |
| 1732728600 | 4747.04 | 45.61 | 0.97 | 4701.43 | 4752.3 | 4662.83 | 0 |
| 1732642200 | 4701.43 | 47.37 | 1.02 | 4654.06 | 4817.21 | 4475.13 | 0 |
| 1732555800 | 4654.06 | 7.02 | 0.15 | 4647.04 | 4671.6 | 4617.22 | 0 |
| 1732296600 | 4647.04 | 43.85 | 0.95 | 4603.1899 | 4669.85 | 4603.1899 | 0 |
| 1732210200 | 4603.1899 | 14.04 | 0.31 | 4589.15 | 4618.9799 | 4562.84 | 0 |
| 1732123800 | 4589.15 | -22.81 | -0.49 | 4611.96 | 4629.5 | 4576.87 | 0 |
| 1732037400 | 4611.96 | 12.28 | 0.27 | 4599.68 | 4620.7299 | 4573.37 | 0 |
| 1731951000 | 4599.68 | 19.3 | 0.42 | 4580.38 | 4606.7 | 4571.61 | 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
