Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 4115.3401 | 8.13 | 0.20 | 4118.2551 | 4130.0642 | 4079.7506 | 0 |
| 1732226400 | 4107.2142 | -2.09 | -0.05 | 4109.3013 | 4135.5859 | 4102.7576 | 0 |
| 1732140000 | 4109.3073 | -18.51 | -0.45 | 4127.4147 | 4147.2364 | 4099.4909 | 0 |
| 1732053600 | 4127.8169 | 0.93 | 0.02 | 4126.6725 | 4132.7592 | 4101.0209 | 0 |
| 1731967200 | 4126.8872 | 0.34 | 0.01 | 4126.2274 | 4134.3207 | 4114.9036 | 0 |
| 1731708000 | 4126.5507 | -2.8 | -0.07 | 4128.9752 | 4130.2508 | 4091.214 | 0 |
| 1731621600 | 4129.3542 | 59.77 | 1.47 | 4069.1159 | 4130.5457 | 4068.852 | 0 |
| 1731535200 | 4069.5834 | 26.85 | 0.66 | 4042.7969 | 4070.4706 | 4013.6483 | 0 |
| 1731448800 | 4042.7314 | -0.49 | -0.01 | 4043.1388 | 4055.975 | 4025.2339 | 0 |
| 1731362400 | 4043.2165 | 18.33 | 0.46 | 4024.4026 | 4047.3913 | 4022.0643 | 0 |
| 1731103200 | 4024.8873 | -23.56 | -0.58 | 4048.0342 | 4048.8148 | 4008.5826 | 0 |
| 1731016800 | 4048.4424 | -20.45 | -0.50 | 4068.4934 | 4079.2617 | 4027.8776 | 0 |
| 1730930400 | 4068.8917 | 49.9 | 1.24 | 4018.6319 | 4093.5703 | 4017.9256 | 0 |
| 1730844000 | 4018.9909 | -1.8 | -0.04 | 4020.6905 | 4021.3671 | 3993.1746 | 0 |
| 1730757600 | 4020.7923 | -6.82 | -0.17 | 4027.2623 | 4028.6418 | 3995.3789 | 0 |
| 1730494800 | 4027.6162 | 45.6 | 1.15 | 3981.7332 | 4027.7962 | 3970.3507 | 0 |
| 1730408400 | 3982.0178 | 51.89 | 1.32 | 3929.9864 | 3997.6108 | 3928.895 | 0 |
| 1730322000 | 3930.1321 | -24.21 | -0.61 | 3954.3403 | 3969.0023 | 3924.6608 | 0 |
| 1730235600 | 3954.3462 | 11.8 | 0.30 | 3942.2737 | 3960.305 | 3925.8302 | 0 |
| 1730149200 | 3942.5497 | 47.71 | 1.22 | 3893.8736 | 3954.9817 | 3883.2565 | 0 |
| 1729890000 | 3894.8434 | -14.85 | -0.38 | 3903.7014 | 3948.9938 | 3894.8434 | 0 |
| 1729803600 | 3909.6928 | 34.2 | 0.88 | 3878.756 | 3926.6056 | 3874.5953 | 0 |
| 1729717200 | 3875.4969 | 108.36 | 2.88 | 3767.0882 | 3883.9649 | 3743.8611 | 0 |
| 1729630800 | 3767.1388 | 38.75 | 1.04 | 3727.3493 | 3777.5142 | 3726.4766 | 0 |
| 1729544400 | 3728.3885 | 24.94 | 0.67 | 3707.1905 | 3741.3257 | 3689.6115 | 0 |
| 1729285200 | 3703.4473 | -30.35 | -0.81 | 3726.4405 | 3735.346 | 3698.7056 | 0 |
| 1729198800 | 3733.7966 | 13.99 | 0.38 | 3719.1999 | 3733.9682 | 3710.6311 | 0 |
| 1729112400 | 3719.8062 | -8.29 | -0.22 | 3727.4688 | 3739.131 | 3711.8277 | 0 |
| 1729026000 | 3728.0977 | -3.19 | -0.09 | 3731.2263 | 3739.8912 | 3720.8171 | 0 |
| 1728939600 | 3731.2876 | -0.99 | -0.03 | 3721.9169 | 3736.6849 | 3719.5118 | 0 |
| 1728680400 | 3732.2791 | -39.28 | -1.04 | 3771.191 | 3772.0378 | 3732.2791 | 0 |
| 1728594000 | 3771.561 | -29.35 | -0.77 | 3800.5572 | 3802.9394 | 3758.2801 | 0 |
| 1728507600 | 3800.9127 | 7.95 | 0.21 | 3792.2787 | 3801.8872 | 3777.5587 | 0 |
| 1728421200 | 3792.9667 | 0.87 | 0.02 | 3791.9761 | 3825.4896 | 3771.4858 | 0 |
| 1728334800 | 3792.1001 | 90.62 | 2.45 | 3701.1343 | 3792.1001 | 3700.2526 | 0 |
| 1728075600 | 3701.4816 | 30.31 | 0.83 | 3671.1031 | 3701.4816 | 3663.3286 | 0 |
| 1727989200 | 3671.1743 | -23.67 | -0.64 | 3694.6647 | 3705.5995 | 3669.1553 | 0 |
| 1727902800 | 3694.8414 | 70.36 | 1.94 | 3624.5002 | 3708.5506 | 3623.6961 | 0 |
| 1727816400 | 3624.4839 | 34.8 | 0.97 | 3594.1975 | 3658.8801 | 3593.5267 | 0 |
| 1727730000 | 3589.6857 | 31.95 | 0.90 | 3554.0717 | 3589.6857 | 3539.0309 | 0 |
| 1727470800 | 3557.7391 | 53.89 | 1.54 | 3507.8995 | 3561.0567 | 3498.1068 | 0 |
| 1727384400 | 3503.8495 | 37.89 | 1.09 | 3470.688 | 3503.8495 | 3469.283 | 0 |
| 1727298000 | 3465.956 | 30.95 | 0.90 | 3439.7436 | 3472.9356 | 3438.777 | 0 |
| 1727211600 | 3435.0088 | 59.56 | 1.76 | 3375.3086 | 3435.0088 | 3372.0608 | 0 |
| 1727125200 | 3375.4469 | 20.51 | 0.61 | 3360.0268 | 3380.8696 | 3354.0769 | 0 |
| 1726866000 | 3354.9343 | 8.99 | 0.27 | 3350.4582 | 3358.9028 | 3344.2105 | 0 |
| 1726779600 | 3345.9424 | 23.97 | 0.72 | 3322.0371 | 3351.0383 | 3321.1163 | 0 |
| 1726693200 | 3321.9713 | -7.65 | -0.23 | 3328.4758 | 3330.0274 | 3314.0509 | 0 |
| 1726606800 | 3329.6217 | 8.99 | 0.27 | 3326.109 | 3331.1468 | 3312.7595 | 0 |
| 1726520400 | 3320.6316 | 11.28 | 0.34 | 3309.5702 | 3320.6316 | 3299.1048 | 0 |
| 1726261200 | 3309.3534 | 5.33 | 0.16 | 3304.2321 | 3313.9055 | 3295.6272 | 0 |
| 1726174800 | 3304.0207 | 18.74 | 0.57 | 3284.6882 | 3307.7908 | 3283.6855 | 0 |
| 1726088400 | 3285.2837 | -32.19 | -0.97 | 3316.9028 | 3317.7062 | 3277.9195 | 0 |
| 1726002000 | 3317.4687 | -24.15 | -0.72 | 3341.4315 | 3343.4852 | 3314.1203 | 0 |
| 1725915600 | 3341.6199 | -15.23 | -0.45 | 3361.679 | 3362.0276 | 3339.5093 | 0 |
| 1725656400 | 3356.8547 | 22.51 | 0.67 | 3333.9394 | 3356.8547 | 3328.7993 | 0 |
| 1725570000 | 3334.3482 | 27.14 | 0.82 | 3311.5165 | 3345.8802 | 3308.8712 | 0 |
| 1725483600 | 3307.2057 | -36.19 | -1.08 | 3343.3098 | 3343.8948 | 3306.7931 | 0 |
| 1725397200 | 3343.3918 | -15.72 | -0.47 | 3340.8604 | 3355.8762 | 3332.2749 | 0 |
| 1725051600 | 3359.1137 | -22.22 | -0.66 | 3381.144 | 3381.449 | 3353.4879 | 0 |
| 1724965200 | 3381.33 | 29.78 | 0.89 | 3354.8773 | 3384.4364 | 3354.5746 | 0 |
| 1724878800 | 3351.5473 | -19.6 | -0.58 | 3371.006 | 3380.8779 | 3345.4429 | 0 |
| 1724792400 | 3371.1452 | 1.6 | 0.05 | 3365.4946 | 3379.6344 | 3356.3488 | 0 |
| 1724706000 | 3369.5443 | -14.34 | -0.42 | 3384.1576 | 3384.6066 | 3356.9339 | 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
