We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 4131 | 126.5 | 3.16 | 3971 | 4155.5 | 3949 | 1061 |
| 1720801800 | 4004.5 | -72 | -1.77 | 3990 | 4040.5 | 3898 | 712 |
| 1720715400 | 4076.5 | 172.5 | 4.42 | 3968 | 4114.5 | 3937 | 1450 |
| 1720629000 | 3904 | 117 | 3.09 | 3896 | 3963.5 | 3865 | 3340 |
| 1720542600 | 3787 | -81.5 | -2.11 | 3913 | 3913 | 3767.5 | 1169 |
| 1720456200 | 3868.5 | -85.5 | -2.16 | 3947 | 3958 | 3841.5 | 595 |
| 1720197000 | 3954 | 111 | 2.89 | 3878 | 4051.5 | 3688.5 | 2226 |
| 1720110600 | 3843 | -20 | -0.52 | 3840 | 3879 | 3796.5 | 201 |
| 1720024200 | 3863 | 136 | 3.65 | 3811 | 4122 | 3679.5 | 252 |
| 1719937800 | 3727 | -21.5 | -0.57 | 3727 | 3727 | 3727 | 42 |
| 1719851400 | 3748.5 | 5 | 0.13 | 3713 | 4015 | 3618 | 637 |
| 1719592200 | 3743.5 | 7 | 0.19 | 3773 | 4045 | 3699.5 | 662 |
| 1719505800 | 3736.5 | 114 | 3.15 | 3616 | 3768.5 | 3587.5 | 3025 |
| 1719419400 | 3622.5 | -93 | -2.50 | 3676 | 3713 | 3571.5 | 1817 |
| 1719333000 | 3715.5 | -36 | -0.96 | 3725 | 3763.5 | 3682.5 | 2885 |
| 1719246600 | 3751.5 | -6 | -0.16 | 3713 | 3797.5 | 3693 | 3395 |
| 1718987400 | 3757.5 | -109 | -2.82 | 3943 | 3981 | 3712.5 | 185 |
| 1718901000 | 3866.5 | 132 | 3.53 | 3884 | 3954.5 | 3844.5 | 804 |
| 1718814600 | 3734.5 | -12 | -0.32 | 3768 | 3781 | 3706.5 | 57 |
| 1718728200 | 3746.5 | 34 | 0.92 | 3746.5 | 3746.5 | 3746.5 | 107 |
| 1718641800 | 3712.5 | -40 | -1.07 | 3729 | 3754.5 | 3693 | 246 |
| 1718382600 | 3752.5 | 106.5 | 2.92 | 3771 | 3812 | 3738.5 | 1031 |
| 1718296200 | 3646 | -88 | -2.36 | 3640 | 3733.5 | 3583.5 | 748 |
| 1718209800 | 3734 | 55 | 1.49 | 3713 | 3736.5 | 3691 | 868 |
| 1718123400 | 3679 | 31 | 0.85 | 3719 | 3735 | 3648.5 | 1052 |
| 1718037000 | 3648 | -15 | -0.41 | 3582 | 3689.5 | 3575 | 3538 |
| 1717777800 | 3663 | -326 | -8.17 | 3892 | 4046.5 | 3049 | 19806 |
| 1717691400 | 3989 | 98 | 2.52 | 3959 | 4009.5 | 3854.5 | 4278 |
| 1717605000 | 3891 | 133 | 3.54 | 3800 | 3912.5 | 3749 | 9339 |
| 1717518600 | 3758 | -80.5 | -2.10 | 3791 | 3839 | 3053.5 | 953 |
| 1717432200 | 3838.5 | 31.5 | 0.83 | 3769 | 3872 | 3740.5 | 637 |
| 1717173000 | 3807 | -57.5 | -1.49 | 3862 | 3959 | 3768 | 773 |
| 1717086600 | 3864.5 | 5 | 0.13 | 3832 | 3920 | 3796.5 | 1011 |
| 1717000200 | 3859.5 | -83.5 | -2.12 | 3936 | 3952 | 3802.5 | 342 |
| 1716913800 | 3943 | 111.5 | 2.91 | 3789 | 3987 | 3789 | 2837 |
| 1716568200 | 3831.5 | -47 | -1.21 | 3884 | 3923 | 3199.5 | 2581 |
| 1716481800 | 3878.5 | -254 | -6.15 | 3995 | 4041.5 | 3853.5 | 4805 |
| 1716395400 | 4132.5 | -216 | -4.97 | 4269 | 4312.5 | 4061 | 14858 |
| 1716309000 | 4348.5 | 15.5 | 0.36 | 4267 | 4392.5 | 4220.5 | 4869 |
| 1716222600 | 4333 | 99 | 2.34 | 4400 | 4476.5 | 4222 | 2946 |
| 1715963400 | 4234 | 120.5 | 2.93 | 4140 | 4323.5 | 4101 | 967 |
| 1715877000 | 4113.5 | -24 | -0.58 | 4134 | 4175 | 4042.5 | 1037 |
| 1715790600 | 4137.5 | 165 | 4.15 | 4107 | 4172 | 3206 | 4593 |
| 1715704200 | 3972.5 | 48 | 1.22 | 3960 | 4052.5 | 3934 | 526 |
| 1715617800 | 3924.5 | -171 | -4.18 | 4019 | 4047.5 | 3893.5 | 188 |
| 1715358600 | 4095.5 | 146 | 3.70 | 4117 | 4185.5 | 4039.5 | 542 |
| 1715272200 | 3949.5 | 71 | 1.83 | 3866 | 3992 | 3820.5 | 3973 |
| 1715185800 | 3878.5 | 32 | 0.83 | 3831 | 3914 | 3794 | 42 |
| 1715099400 | 3846.5 | 135.5 | 3.65 | 3863 | 3915.5 | 3797.5 | 32 |
| 1714753800 | 3711 | -102 | -2.68 | 3711 | 3711 | 3711 | 0 |
| 1714667400 | 3813 | -33.5 | -0.87 | 3830 | 3871 | 3702.5 | 1491 |
| 1714581000 | 3846.5 | 56 | 1.48 | 3829 | 3873.5 | 3763.5 | 940 |
| 1714494600 | 3790.5 | -193 | -4.84 | 3873 | 3916 | 3737.5 | 2292 |
| 1714408200 | 3983.5 | -10 | -0.25 | 4022 | 4053.5 | 3908 | 735 |
| 1714149000 | 3993.5 | 16 | 0.40 | 4055 | 4098 | 3960.5 | 810 |
| 1714062600 | 3977.5 | -21 | -0.53 | 3939 | 4072.5 | 3860 | 963 |
| 1713976200 | 3998.5 | 28 | 0.71 | 3945 | 4053.5 | 3863 | 266 |
| 1713889800 | 3970.5 | -75 | -1.85 | 3848 | 4028 | 3813.5 | 1549 |
| 1713803400 | 4045.5 | -301.5 | -6.94 | 4176 | 4231.5 | 4005 | 3535 |
| 1713544200 | 4347 | 64.5 | 1.51 | 4325 | 4396 | 4195 | 2322 |
| 1713457800 | 4282.5 | -16.5 | -0.38 | 4250 | 4362 | 4186.5 | 2529 |
| 1713371400 | 4299 | 22 | 0.51 | 4308 | 4381 | 4228.5 | 1278 |
| 1713285000 | 4277 | 157 | 3.81 | 4214 | 4379 | 4158 | 1345 |
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
