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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 4018.499 | -144 | -3.46 | 3800.22 | 4057.5005 | 3742.235 | 1164 |
| 1730395800 | 4162.5 | -68.53 | -1.62 | 4233 | 4282.7945 | 4031.5 | 879 |
| 1730309400 | 4231.0334 | -316.96 | -6.97 | 4380.501 | 4444.6139 | 4104.813 | 3480 |
| 1730223000 | 4547.997 | 138.4 | 3.14 | 4519.836 | 4581.295 | 4485.197 | 3063 |
| 1730136600 | 4409.5959 | 606.09 | 15.94 | 4327.344 | 4573.5 | 4282.423 | 612 |
| 1729873800 | 3803.504 | -237.5 | -5.88 | 3879.998 | 3956.9525 | 3754 | 416 |
| 1729787400 | 4041 | 101.24 | 2.57 | 3830.954 | 4113 | 3698.7135 | 2110 |
| 1729701000 | 3939.76 | 127.26 | 3.34 | 3885.926 | 4081.096 | 3848.2925 | 8561 |
| 1729614600 | 3812.502 | -396 | -9.41 | 3975.51 | 4087.454 | 3784 | 2448 |
| 1729528200 | 4208.4995 | -200.93 | -4.56 | 4235.171 | 4297.054 | 4021.4375 | 768 |
| 1729269000 | 4409.4335 | 265.43 | 6.41 | 4264.011 | 4452.952 | 4228.1725 | 561 |
| 1729182600 | 4144.002 | -39.5 | -0.94 | 4123.187 | 4215 | 4051.997 | 2000 |
| 1729096200 | 4183.4995 | 26.63 | 0.64 | 4106 | 4296 | 4038.549 | 1333 |
| 1729009800 | 4156.871 | 545.37 | 15.10 | 4052.726 | 4228.0015 | 3996.465 | 3873 |
| 1728923400 | 3611.4995 | 204.5 | 6.00 | 3612 | 3709.5 | 3511.645 | 2499 |
| 1728664200 | 3407.0005 | -179.31 | -5.00 | 3539.02 | 3562.673 | 3351.911 | 762 |
| 1728577800 | 3586.309 | -194.09 | -5.13 | 3633 | 3703.45 | 3486.6225 | 5286 |
| 1728491400 | 3780.3995 | 51.99 | 1.39 | 3647.744 | 4015.527 | 3575.216 | 1185 |
| 1728405000 | 3728.41 | 381.41 | 11.40 | 3535 | 3777 | 3509 | 940 |
| 1728318600 | 3347.001 | -330 | -8.97 | 3588 | 3606.45 | 3330 | 5420 |
| 1728059400 | 3677 | -216.32 | -5.56 | 3654.224 | 3744.95 | 3520.501 | 1574 |
| 1727973000 | 3893.3225 | -414.44 | -9.62 | 4229.277 | 4354.848 | 3704.3345 | 3695 |
| 1727886600 | 4307.761 | 145.83 | 3.50 | 4110.81 | 4379.847 | 3905.8565 | 1673 |
| 1727800200 | 4161.9275 | -421.33 | -9.19 | 4770.909 | 5131.95 | 4123.584 | 4187 |
| 1727713800 | 4583.2595 | -230.74 | -4.79 | 4560.9889 | 4854.314 | 4515.3095 | 3466 |
| 1727454600 | 4813.9995 | 114.72 | 2.44 | 4901.981 | 4975.612 | 4732.99 | 2061 |
| 1727368200 | 4699.2825 | 434.28 | 10.18 | 4667 | 4983.95 | 4640.0655 | 4160 |
| 1727281800 | 4264.999 | 68.5 | 1.63 | 4362.003 | 4455.8535 | 4224.55 | 1171 |
| 1727195400 | 4196.4995 | -167.01 | -3.83 | 4222.343 | 4273.9095 | 3997.0475 | 1004 |
| 1727109000 | 4363.505 | 38.5 | 0.89 | 4308.996 | 4400.8525 | 4143.5 | 349 |
| 1726849800 | 4325.0024 | 27.5 | 0.64 | 4369.363 | 4470.747 | 4269.5 | 355 |
| 1726763400 | 4297.5 | -269.5 | -5.90 | 4379.1899 | 4531.255 | 4272.048 | 34 |
| 1726677000 | 4567.002 | -23.5 | -0.51 | 4568.011 | 4639.4545 | 4488.4975 | 15 |
| 1726590600 | 4590.5 | -190.5 | -3.98 | 4684.9979 | 4720.9709 | 4525.5 | 2391 |
| 1726504200 | 4781.0005 | -89.01 | -1.83 | 4676.997 | 4838 | 4588.55 | 620 |
| 1726245000 | 4870.0055 | 71.01 | 1.48 | 4829.999 | 4902.5 | 4804.6004 | 170 |
| 1726158600 | 4799 | -782 | -14.01 | 5123.281 | 5251.033 | 4756.9125 | 2677 |
| 1726072200 | 5580.997 | -60.01 | -1.06 | 5430.317 | 5760.9995 | 5213.9235 | 5155 |
| 1725985800 | 5641.004 | 400.4 | 7.64 | 5181.075 | 5713.954 | 5043 | 7829 |
| 1725899400 | 5240.6085 | 64.61 | 1.25 | 5054.664 | 5371.6629 | 4981.8225 | 3321 |
| 1725640200 | 5176.0005 | 352.5 | 7.31 | 4882.151 | 5243 | 4698.975 | 3376 |
| 1725553800 | 4823.4975 | 11.49 | 0.24 | 4848.002 | 4943.9799 | 4573.5 | 12237 |
| 1725467400 | 4812.0055 | 119.51 | 2.55 | 4933.872 | 4964.995 | 4501.0505 | 5412 |
| 1725381000 | 4692.5 | 509.86 | 12.19 | 4175.31 | 4760.0915 | 4155.598 | 7086 |
| 1725294600 | 4182.6405 | 27.14 | 0.65 | 4259.43 | 4287.9309 | 4115.1875 | 2339 |
| 1725035400 | 4155.4985 | 333 | 8.71 | 3789.649 | 4220.4495 | 3772.8475 | 2067 |
| 1724949000 | 3822.495 | -173 | -4.33 | 4145 | 4146.6775 | 3720.9 | 1055 |
| 1724862600 | 3995.497 | 186.95 | 4.91 | 3908 | 4147.615 | 3873.591 | 918 |
| 1724776200 | 3808.5505 | -224.45 | -5.57 | 3716.389 | 3877.0505 | 3638.022 | 3460 |
| 1724430600 | 4033.0025 | -290 | -6.71 | 4053.995 | 4139.825 | 4003.437 | 1170 |
| 1724344200 | 4322.9985 | 1 | 0.02 | 4547.995 | 4594.455 | 4270.542 | 2142 |
| 1724257800 | 4321.997 | -17 | -0.39 | 4376.994 | 4403.5 | 4156.546 | 51 |
| 1724171400 | 4338.9995 | 314.5 | 7.81 | 4348.009 | 4442.454 | 4131.0469 | 4325 |
| 1724085000 | 4024.502 | 22.5 | 0.56 | 4065.006 | 4171.4525 | 3956.548 | 141 |
| 1723825800 | 4001.9995 | 225.5 | 5.97 | 4044.004 | 4062.4555 | 3979.4955 | 260 |
| 1723739400 | 3776.5025 | -165.5 | -4.20 | 4040.552 | 4042.2255 | 3755.997 | 15 |
| 1723653000 | 3942.001 | 72 | 1.86 | 3785.741 | 3993 | 3752.4975 | 1303 |
| 1723566600 | 3870 | -42 | -1.07 | 3727 | 3891.953 | 3670.5485 | 1623 |
| 1723480200 | 3912.0025 | -252.2 | -6.06 | 3999.997 | 4037.5015 | 3865.19 | 14 |
| 1723221000 | 4164.2005 | -105.81 | -2.48 | 4210 | 4290.452 | 4106.252 | 1453 |
| 1723134600 | 4270.009 | -7.7 | -0.18 | 4470.0069 | 4529.453 | 4219.05 | 497 |
| 1723048200 | 4277.7045 | -450.73 | -9.53 | 4532.993 | 4558.955 | 4268.05 | 140 |
| 1722961800 | 4728.438 | -20.6 | -0.43 | 4647.847 | 4950.7095 | 4596.0035 | 17692 |
| 1722875400 | 4749.035 | 89.59 | 1.92 | 4767.064 | 5033.582 | 4640.8795 | 4496 |
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
