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 |
|---|---|---|---|---|---|---|---|
| 1728939600 | 4149.1951 | 31.96 | 0.78 | 4117.2368 | 4152.4369 | 4115.3205 | 0 |
| 1728680400 | 4117.2368 | 48.88 | 1.20 | 4068.3686 | 4118.3043 | 4068.3686 | 0 |
| 1728594000 | 4068.3558 | -14.15 | -0.35 | 4082.8363 | 4082.8363 | 4061.1796 | 0 |
| 1728507600 | 4082.5082 | 27.58 | 0.68 | 4054.9893 | 4086.1279 | 4052.1399 | 0 |
| 1728421200 | 4054.9274 | 15.95 | 0.39 | 4039.0408 | 4058.9476 | 4038.2641 | 0 |
| 1728334800 | 4038.9769 | -33.2 | -0.82 | 4072.3775 | 4072.3775 | 4024.8568 | 0 |
| 1728075600 | 4072.178 | 33.77 | 0.84 | 4038.6277 | 4073.1095 | 4038.6277 | 0 |
| 1727989200 | 4038.4109 | -14.08 | -0.35 | 4052.5234 | 4052.5234 | 4026.9574 | 0 |
| 1727902800 | 4052.4881 | 1.35 | 0.03 | 4051.1418 | 4058.9438 | 4032.0083 | 0 |
| 1727816400 | 4051.1418 | -22.06 | -0.54 | 4073.6953 | 4073.6953 | 4022.9054 | 0 |
| 1727730000 | 4073.199 | 9.95 | 0.24 | 4063.9448 | 4074.9303 | 4036.9482 | 0 |
| 1727470800 | 4063.2459 | 12.68 | 0.31 | 4050.7155 | 4081.3231 | 4050.7155 | 0 |
| 1727384400 | 4050.5639 | 22.57 | 0.56 | 4028.0731 | 4062.8159 | 4028.0731 | 0 |
| 1727298000 | 4027.993 | -23.69 | -0.58 | 4051.7329 | 4060.1318 | 4021.6892 | 0 |
| 1727211600 | 4051.6873 | 5.61 | 0.14 | 4046.2038 | 4056.2808 | 4044.6306 | 0 |
| 1727125200 | 4046.0728 | 23.94 | 0.60 | 4022.3342 | 4047.2015 | 4022.3342 | 0 |
| 1726866000 | 4022.1365 | -7.35 | -0.18 | 4029.6809 | 4029.7567 | 4000.4732 | 0 |
| 1726779600 | 4029.4819 | 51.92 | 1.31 | 3977.7343 | 4038.6183 | 3977.7343 | 0 |
| 1726693200 | 3977.5604 | -9.67 | -0.24 | 3987.4554 | 4020.4663 | 3975.2616 | 0 |
| 1726606800 | 3987.2317 | 8.07 | 0.20 | 3979.496 | 4008.8576 | 3978.2311 | 0 |
| 1726520400 | 3979.1614 | 23.67 | 0.60 | 3956.2749 | 3982.1292 | 3956.2749 | 0 |
| 1726261200 | 3955.4944 | 39.05 | 1.00 | 3917.5349 | 3961.5712 | 3917.5349 | 0 |
| 1726174800 | 3916.44 | 23.93 | 0.61 | 3892.5566 | 3918.3885 | 3874.9384 | 0 |
| 1726088400 | 3892.5051 | 13.12 | 0.34 | 3879.6202 | 3895.2688 | 3808.4591 | 0 |
| 1726002000 | 3879.3802 | 5.65 | 0.15 | 3873.9251 | 3881.0212 | 3850.1935 | 0 |
| 1725915600 | 3873.7318 | 43.97 | 1.15 | 3830.0646 | 3889.476 | 3830.0646 | 0 |
| 1725656400 | 3829.7592 | -46.2 | -1.19 | 3876.2733 | 3894.3874 | 3825.8498 | 0 |
| 1725570000 | 3875.9581 | -22.54 | -0.58 | 3898.7544 | 3902.3024 | 3859.248 | 0 |
| 1725483600 | 3898.4978 | -8.65 | -0.22 | 3907.4127 | 3917.785 | 3886.4303 | 0 |
| 1725397200 | 3907.147 | -65.14 | -1.64 | 3973.1258 | 3973.1258 | 3893.1828 | 0 |
| 1725051600 | 3972.2848 | 31.57 | 0.80 | 3941.6875 | 3973.7876 | 3929.6534 | 0 |
| 1724965200 | 3940.712 | 15.2 | 0.39 | 3925.5885 | 3967.2456 | 3922.8178 | 0 |
| 1724878800 | 3925.5152 | -15.21 | -0.39 | 3940.7485 | 3943.4483 | 3909.8867 | 0 |
| 1724792400 | 3940.7234 | -0.39 | -0.01 | 3941.313 | 3942.3711 | 3925.3303 | 0 |
| 1724706000 | 3941.1125 | -6.61 | -0.17 | 3947.9958 | 3968.9278 | 3937.6874 | 0 |
| 1724446800 | 3947.723 | 50.73 | 1.30 | 3897.2025 | 3953.3259 | 3897.2025 | 0 |
| 1724360400 | 3896.9891 | -14.18 | -0.36 | 3911.4254 | 3922.4893 | 3890.8696 | 0 |
| 1724274000 | 3911.1657 | 36.69 | 0.95 | 3874.7208 | 3911.2908 | 3874.7208 | 0 |
| 1724187600 | 3874.4764 | -19.55 | -0.50 | 3894.4277 | 3894.4277 | 3869.0283 | 0 |
| 1724101200 | 3894.0275 | 31.55 | 0.82 | 3862.5963 | 3894.0275 | 3862.5963 | 0 |
| 1723842000 | 3862.475 | 12.44 | 0.32 | 3850.5194 | 3863.1776 | 3842.9018 | 0 |
| 1723755600 | 3850.0365 | 50.93 | 1.34 | 3799.8331 | 3854.5251 | 3799.8331 | 0 |
| 1723669200 | 3799.1074 | 9.71 | 0.26 | 3790.0794 | 3805.7588 | 3786.4634 | 0 |
| 1723582800 | 3789.3934 | 42.93 | 1.15 | 3746.579 | 3793.5828 | 3746.579 | 0 |
| 1723496400 | 3746.4598 | -16.64 | -0.44 | 3763.7597 | 3767.068 | 3740.0309 | 0 |
| 1723237200 | 3763.1028 | 9.46 | 0.25 | 3753.758 | 3770.1618 | 3729.5378 | 0 |
| 1723150800 | 3753.6379 | 76.7 | 2.09 | 3676.9796 | 3756.1909 | 3676.9796 | 0 |
| 1723064400 | 3676.9359 | -30.25 | -0.82 | 3707.3257 | 3762.1616 | 3675.804 | 0 |
| 1722978000 | 3707.1876 | 46.99 | 1.28 | 3660.3377 | 3752.6777 | 3660.3377 | 0 |
| 1722891600 | 3660.1972 | -85.63 | -2.29 | 3746.0029 | 3746.0029 | 3628.8154 | 0 |
| 1722632400 | 3745.8284 | -74.91 | -1.96 | 3820.8726 | 3820.8726 | 3707.7203 | 0 |
| 1722546000 | 3820.7345 | -53.61 | -1.38 | 3874.9026 | 3889.1259 | 3796.4632 | 0 |
| 1722459600 | 3874.3467 | 25.46 | 0.66 | 3849.2119 | 3907.0887 | 3849.2119 | 0 |
| 1722373200 | 3848.8904 | 12.46 | 0.32 | 3836.5192 | 3866.9193 | 3831.5682 | 0 |
| 1722286800 | 3836.4335 | 6.41 | 0.17 | 3830.0207 | 3845.2367 | 3822.1816 | 0 |
| 1722027600 | 3830.0207 | 44.5 | 1.18 | 3785.651 | 3842.4954 | 3785.651 | 0 |
| 1721941200 | 3785.5226 | 4.82 | 0.13 | 3780.7008 | 3840.7663 | 3774.6656 | 0 |
| 1721854800 | 3780.7008 | -61.13 | -1.59 | 3841.8344 | 3841.8344 | 3779.11 | 0 |
| 1721768400 | 3841.8344 | -15.94 | -0.41 | 3857.7755 | 3862.6101 | 3840.0287 | 0 |
| 1721682000 | 3857.7755 | 41.64 | 1.09 | 3816.1326 | 3858.6486 | 3810.7441 | 0 |
| 1721422800 | 3816.1326 | -21.29 | -0.55 | 3837.4365 | 3848.1051 | 3809.5739 | 0 |
| 1721336400 | 3837.4258 | -22.81 | -0.59 | 3860.2402 | 3900.4553 | 3829.2511 | 0 |
| 1721250000 | 3860.2402 | -37.63 | -0.97 | 3897.8693 | 3897.8693 | 3860.2357 | 0 |
| 1721163600 | 3897.8693 | 67.84 | 1.77 | 3830.0326 | 3898.7502 | 3830.0326 | 0 |
| 1721077200 | 3830.0326 | 6.43 | 0.17 | 3823.7305 | 3850.3757 | 3820.0398 | 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
