Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 4327.6103 | 22.08 | 0.51 | 4305.5333 | 4329.9413 | 4305.5333 | 0 |
| 1732226400 | 4305.5333 | 28.7 | 0.67 | 4276.8359 | 4315.9527 | 4262.1225 | 0 |
| 1732140000 | 4276.8359 | 2.32 | 0.05 | 4274.5118 | 4278.811 | 4236.4718 | 0 |
| 1732053600 | 4274.5118 | 19.32 | 0.45 | 4255.189 | 4277.7571 | 4228.0189 | 0 |
| 1731967200 | 4255.189 | 17.27 | 0.41 | 4237.9417 | 4265.5754 | 4235.4131 | 0 |
| 1731708000 | 4237.9195 | -56.12 | -1.31 | 4294.0394 | 4294.0394 | 4225.6854 | 0 |
| 1731621600 | 4294.0394 | -29.44 | -0.68 | 4323.4749 | 4330.2059 | 4289.4978 | 0 |
| 1731535200 | 4323.4749 | -2.34 | -0.05 | 4325.813 | 4343.872 | 4316.9469 | 0 |
| 1731448800 | 4325.813 | -16.08 | -0.37 | 4341.893 | 4346.43 | 4308.9819 | 0 |
| 1731362400 | 4341.893 | 12.12 | 0.28 | 4329.7681 | 4351.2992 | 4329.7681 | 0 |
| 1731103200 | 4329.7681 | 17.88 | 0.41 | 4311.8921 | 4340.6678 | 4311.8921 | 0 |
| 1731016800 | 4311.8921 | 30.08 | 0.70 | 4281.8106 | 4320.2511 | 4281.8106 | 0 |
| 1730930400 | 4281.8106 | 115.12 | 2.76 | 4166.6897 | 4286.1225 | 4166.6897 | 0 |
| 1730844000 | 4166.6897 | 52.68 | 1.28 | 4114.0084 | 4167.1704 | 4114.0084 | 0 |
| 1730757600 | 4114.0084 | -9.53 | -0.23 | 4123.5411 | 4133.8529 | 4103.7416 | 0 |
| 1730494800 | 4123.5411 | 16.63 | 0.40 | 4106.9145 | 4155.1674 | 4106.9145 | 0 |
| 1730408400 | 4106.9145 | -75.05 | -1.79 | 4181.9669 | 4181.9669 | 4105.253 | 0 |
| 1730322000 | 4181.9669 | -12.42 | -0.30 | 4194.3918 | 4209.2239 | 4180.2926 | 0 |
| 1730235600 | 4194.3918 | 6.6 | 0.16 | 4187.7942 | 4203.0161 | 4171.0638 | 0 |
| 1730149200 | 4187.7942 | 15.2 | 0.36 | 4172.59 | 4200.2473 | 4172.59 | 0 |
| 1729890000 | 4172.59 | -3.55 | -0.08 | 4176.1382 | 4212.0807 | 4167.1375 | 0 |
| 1729803600 | 4176.1382 | 9.86 | 0.24 | 4166.2805 | 4181.5869 | 4158.4736 | 0 |
| 1729717200 | 4166.2805 | -37.58 | -0.89 | 4203.8585 | 4203.8585 | 4141.3234 | 0 |
| 1729630800 | 4203.8585 | -4.09 | -0.10 | 4207.9491 | 4211.8611 | 4185.7103 | 0 |
| 1729544400 | 4207.9491 | -12.75 | -0.30 | 4220.6964 | 4220.6964 | 4189.0276 | 0 |
| 1729285200 | 4220.6964 | 15.72 | 0.37 | 4204.9765 | 4225.7514 | 4204.9765 | 0 |
| 1729198800 | 4204.9765 | -1.08 | -0.03 | 4206.0544 | 4232.0683 | 4204.0373 | 0 |
| 1729112400 | 4206.0544 | 21.76 | 0.52 | 4184.2919 | 4208.97 | 4181.5393 | 0 |
| 1729026000 | 4184.2919 | -28.84 | -0.68 | 4213.1317 | 4221.4294 | 4178.2744 | 0 |
| 1728939600 | 4213.1317 | 30.9 | 0.74 | 4182.2308 | 4220.6318 | 4182.2308 | 0 |
| 1728680400 | 4182.2308 | 30.75 | 0.74 | 4151.4839 | 4186.186 | 4148.3417 | 0 |
| 1728594000 | 4151.4839 | -8.67 | -0.21 | 4160.1496 | 4161.1602 | 4139.3008 | 0 |
| 1728507600 | 4160.1496 | 29.17 | 0.71 | 4130.9803 | 4162.9627 | 4126.5349 | 0 |
| 1728421200 | 4130.9803 | 35.97 | 0.88 | 4095.01 | 4135.4914 | 4095.01 | 0 |
| 1728334800 | 4095.0099 | -39.32 | -0.95 | 4134.3293 | 4134.3293 | 4087.592 | 0 |
| 1728075600 | 4134.3293 | 39.35 | 0.96 | 4094.9916 | 4135.3262 | 4094.9916 | 0 |
| 1727989200 | 4094.9823 | -8.19 | -0.20 | 4103.1718 | 4107.3467 | 4079.9222 | 0 |
| 1727902800 | 4103.1718 | 0.67 | 0.02 | 4102.5008 | 4109.9961 | 4078.1068 | 0 |
| 1727816400 | 4102.5008 | -38.72 | -0.94 | 4141.223 | 4141.223 | 4081.31 | 0 |
| 1727730000 | 4141.223 | 15.67 | 0.38 | 4125.5504 | 4143.1617 | 4100.634 | 0 |
| 1727470800 | 4125.5504 | -3.26 | -0.08 | 4128.8059 | 4143.8007 | 4118.1611 | 0 |
| 1727384400 | 4128.8059 | 17.51 | 0.43 | 4111.2926 | 4144.6091 | 4111.2926 | 0 |
| 1727298000 | 4111.2926 | -11.44 | -0.28 | 4122.7304 | 4128.5733 | 4105.3332 | 0 |
| 1727211600 | 4122.7304 | 9.5 | 0.23 | 4113.2294 | 4124.2683 | 4099.7744 | 0 |
| 1727125200 | 4113.2294 | 11.35 | 0.28 | 4101.876 | 4118.1611 | 4101.876 | 0 |
| 1726866000 | 4101.8755 | -9.55 | -0.23 | 4111.4303 | 4111.4303 | 4082.8041 | 0 |
| 1726779600 | 4111.4303 | 69.3 | 1.71 | 4042.1284 | 4124.6448 | 4042.1284 | 0 |
| 1726693200 | 4042.1284 | -10.07 | -0.25 | 4052.202 | 4091.1561 | 4040.1661 | 0 |
| 1726606800 | 4052.202 | 3.07 | 0.08 | 4049.1318 | 4077.6556 | 4038.7403 | 0 |
| 1726520400 | 4049.1318 | 7.25 | 0.18 | 4041.8831 | 4051.2723 | 4028.7997 | 0 |
| 1726261200 | 4041.8831 | 27.04 | 0.67 | 4014.8415 | 4048.6006 | 4014.8415 | 0 |
| 1726174800 | 4014.8415 | 30.99 | 0.78 | 3983.8558 | 4018.8392 | 3971.9981 | 0 |
| 1726088400 | 3983.8558 | 40.09 | 1.02 | 3943.7627 | 3988.0584 | 3880.2739 | 0 |
| 1726002000 | 3943.7627 | 15.55 | 0.40 | 3928.2093 | 3945.3545 | 3905.8649 | 0 |
| 1725915600 | 3928.2093 | 42.51 | 1.09 | 3885.6966 | 3939.2776 | 3885.6966 | 0 |
| 1725656400 | 3885.6966 | -67.91 | -1.72 | 3953.6059 | 3966.3243 | 3882.0427 | 0 |
| 1725570000 | 3953.6059 | -13.04 | -0.33 | 3966.6422 | 3983.2765 | 3938.0653 | 0 |
| 1725483600 | 3966.6422 | -7.03 | -0.18 | 3973.676 | 3991.1907 | 3955.0117 | 0 |
| 1725397200 | 3973.676 | -88.08 | -2.17 | 4061.7606 | 4061.7606 | 3957.3065 | 0 |
| 1725051600 | 4061.7606 | 39.36 | 0.98 | 4022.4054 | 4063.6116 | 4014.5917 | 0 |
| 1724965200 | 4022.4054 | 3.3 | 0.08 | 4019.1011 | 4060.715 | 4018.4482 | 0 |
| 1724878800 | 4019.1011 | -24.66 | -0.61 | 4043.7562 | 4043.7562 | 3998.1679 | 0 |
| 1724792400 | 4043.7562 | 4.09 | 0.10 | 4039.6644 | 4047.4637 | 4021.8037 | 0 |
| 1724706000 | 4039.6644 | -12.59 | -0.31 | 4052.257 | 4065.3402 | 4031.3792 | 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
