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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3291.2633 | 57.37 | 1.77 | 3233.898 | 3296.3067 | 3233.898 | 0 |
| 1732226400 | 3233.898 | 48.96 | 1.54 | 3184.9415 | 3250.6089 | 3184.9415 | 0 |
| 1732140000 | 3184.9415 | 23.96 | 0.76 | 3160.978 | 3185.2483 | 3148.6239 | 0 |
| 1732053600 | 3160.978 | 40.36 | 1.29 | 3120.6178 | 3161.5591 | 3091.7442 | 0 |
| 1731967200 | 3120.6178 | 20.22 | 0.65 | 3100.3974 | 3133.7204 | 3100.3974 | 0 |
| 1731708000 | 3100.3962 | -49.58 | -1.57 | 3149.9717 | 3149.9717 | 3093.5207 | 0 |
| 1731621600 | 3149.9717 | -46.59 | -1.46 | 3196.5592 | 3205.4341 | 3147.6275 | 0 |
| 1731535200 | 3196.5592 | -18.9 | -0.59 | 3215.4629 | 3246.6779 | 3195.526 | 0 |
| 1731448800 | 3215.4629 | -36.69 | -1.13 | 3252.1486 | 3252.1486 | 3202.7979 | 0 |
| 1731362400 | 3252.1486 | 44.24 | 1.38 | 3207.9038 | 3259.2291 | 3207.9038 | 0 |
| 1731103200 | 3207.9038 | 42.77 | 1.35 | 3165.1331 | 3208.4024 | 3165.1331 | 0 |
| 1731016800 | 3165.1331 | 22.84 | 0.73 | 3142.29 | 3177.0927 | 3142.29 | 0 |
| 1730930400 | 3142.29 | 113.57 | 3.75 | 3028.7223 | 3143.2354 | 3028.7223 | 0 |
| 1730844000 | 3028.7223 | 53.72 | 1.81 | 2975.0042 | 3028.8217 | 2968.0733 | 0 |
| 1730757600 | 2975.0042 | 8.29 | 0.28 | 2966.7109 | 2995.3606 | 2957.9665 | 0 |
| 1730494800 | 2966.7109 | 15.84 | 0.54 | 2950.8666 | 2989.5762 | 2950.8666 | 0 |
| 1730408400 | 2950.8666 | -44.84 | -1.50 | 2995.7064 | 2995.7064 | 2950.7145 | 0 |
| 1730322000 | 2995.7064 | -11.62 | -0.39 | 3007.3275 | 3028.5479 | 2994.3268 | 0 |
| 1730235600 | 3007.3275 | 4.39 | 0.15 | 3002.9407 | 3007.8334 | 2979.9355 | 0 |
| 1730149200 | 3002.9407 | 30.81 | 1.04 | 2972.1273 | 3011.6278 | 2972.1273 | 0 |
| 1729890000 | 2972.1273 | -0.35 | -0.01 | 2972.4747 | 3001.7362 | 2967.6814 | 0 |
| 1729803600 | 2972.4747 | 13.98 | 0.47 | 2958.4938 | 2983.0673 | 2956.7369 | 0 |
| 1729717200 | 2958.4938 | -25.16 | -0.84 | 2983.6583 | 2983.6583 | 2937.733 | 0 |
| 1729630800 | 2983.6583 | -17.54 | -0.58 | 3001.1951 | 3001.1951 | 2977.4993 | 0 |
| 1729544400 | 3001.1951 | -25.52 | -0.84 | 3026.7118 | 3026.7118 | 2989.4025 | 0 |
| 1729285200 | 3026.7118 | 8.67 | 0.29 | 3018.0384 | 3032.0836 | 3018.0384 | 0 |
| 1729198800 | 3018.0384 | -10.5 | -0.35 | 3028.5424 | 3037.985 | 3011.7898 | 0 |
| 1729112400 | 3028.5424 | 20.86 | 0.69 | 3007.681 | 3032.7018 | 3007.681 | 0 |
| 1729026000 | 3007.681 | -16.49 | -0.55 | 3024.1738 | 3032.7855 | 3005.5347 | 0 |
| 1728939600 | 3024.1738 | 15.65 | 0.52 | 3008.5284 | 3026.6556 | 3004.2574 | 0 |
| 1728680400 | 3008.5284 | 50.84 | 1.72 | 2957.6852 | 3009.6731 | 2957.6092 | 0 |
| 1728594000 | 2957.6852 | -10.49 | -0.35 | 2968.1786 | 2968.1786 | 2934.5967 | 0 |
| 1728507600 | 2968.1786 | 17.41 | 0.59 | 2950.7697 | 2974.6178 | 2948.0994 | 0 |
| 1728421200 | 2950.7697 | 15.96 | 0.54 | 2934.8062 | 2957.1547 | 2934.8062 | 0 |
| 1728334800 | 2934.8062 | -29.29 | -0.99 | 2964.0973 | 2964.0973 | 2921.6377 | 0 |
| 1728075600 | 2964.0973 | 40.72 | 1.39 | 2923.3748 | 2964.0984 | 2923.3748 | 0 |
| 1727989200 | 2923.3748 | -12.16 | -0.41 | 2935.5315 | 2935.5315 | 2913.1509 | 0 |
| 1727902800 | 2935.5315 | 9.16 | 0.31 | 2926.3763 | 2939.0508 | 2908.7359 | 0 |
| 1727816400 | 2926.3763 | -33.16 | -1.12 | 2959.5344 | 2959.5344 | 2910.1068 | 0 |
| 1727730000 | 2959.5344 | -1.5 | -0.05 | 2961.0306 | 2964.8365 | 2936.4721 | 0 |
| 1727470800 | 2961.0306 | 14.43 | 0.49 | 2946.602 | 2981.9626 | 2946.602 | 0 |
| 1727384400 | 2946.602 | 17.52 | 0.60 | 2929.0792 | 2963.771 | 2929.0792 | 0 |
| 1727298000 | 2929.0792 | -30.05 | -1.02 | 2959.1341 | 2961.511 | 2926.2349 | 0 |
| 1727211600 | 2959.1341 | 8.34 | 0.28 | 2950.7957 | 2966.712 | 2942.6395 | 0 |
| 1727125200 | 2950.7957 | 8.01 | 0.27 | 2942.7957 | 2958.7059 | 2938.8386 | 0 |
| 1726866000 | 2942.7887 | -13.05 | -0.44 | 2955.8422 | 2955.8422 | 2927.3724 | 0 |
| 1726779600 | 2955.8422 | 53.32 | 1.84 | 2902.5268 | 2966.2856 | 2902.5268 | 0 |
| 1726693200 | 2902.5268 | -1.52 | -0.05 | 2904.0455 | 2957.581 | 2893.8395 | 0 |
| 1726606800 | 2904.0455 | 19 | 0.66 | 2885.0475 | 2923.4124 | 2885.0475 | 0 |
| 1726520400 | 2885.0475 | 14.8 | 0.52 | 2870.2462 | 2887.931 | 2866.9218 | 0 |
| 1726261200 | 2870.2462 | 48.54 | 1.72 | 2821.7033 | 2876.141 | 2821.7033 | 0 |
| 1726174800 | 2821.7033 | 29.93 | 1.07 | 2791.7737 | 2829.2962 | 2784.8123 | 0 |
| 1726088400 | 2791.7737 | 33.74 | 1.22 | 2758.0354 | 2793.405 | 2721.5608 | 0 |
| 1726002000 | 2758.0354 | -0.28 | -0.01 | 2758.3195 | 2765.6609 | 2728.9537 | 0 |
| 1725915600 | 2758.3195 | 19.9 | 0.73 | 2738.4205 | 2778.4337 | 2738.4205 | 0 |
| 1725656400 | 2738.4205 | -47.38 | -1.70 | 2785.7972 | 2802.7475 | 2731.6271 | 0 |
| 1725570000 | 2785.7972 | -12.92 | -0.46 | 2798.7199 | 2804.1293 | 2772.637 | 0 |
| 1725483600 | 2798.7199 | -4.14 | -0.15 | 2802.8563 | 2823.5891 | 2786.292 | 0 |
| 1725397200 | 2802.8563 | -87.58 | -3.03 | 2890.4367 | 2890.4367 | 2795.4589 | 0 |
| 1725051600 | 2890.4367 | 13.92 | 0.48 | 2876.5153 | 2891.8359 | 2857.372 | 0 |
| 1724965200 | 2876.5153 | 20.32 | 0.71 | 2856.1905 | 2905.1274 | 2856.1905 | 0 |
| 1724878800 | 2856.1905 | -29.23 | -1.01 | 2885.4193 | 2885.4193 | 2844.8523 | 0 |
| 1724792400 | 2885.4193 | -9.1 | -0.31 | 2894.5165 | 2894.5165 | 2870.4579 | 0 |
| 1724706000 | 2894.5165 | -10.42 | -0.36 | 2904.9398 | 2922.6697 | 2892.5555 | 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
