We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 3895.5 | 25.5 | 0.66 | 3895.5 | 3895.5 | 3895.5 | 1043 |
| 1720542600 | 3870 | -39.5 | -1.01 | 3878 | 3880.25 | 3864.75 | 15458 |
| 1720456200 | 3909.5 | 0.75 | 0.02 | 3913.5 | 3937.5 | 3902.75 | 444 |
| 1720197000 | 3908.75 | -20.25 | -0.52 | 3950.5 | 3985 | 3649.5 | 83 |
| 1720110600 | 3929 | 28.5 | 0.73 | 3917 | 3935.25 | 3908.5 | 8705 |
| 1720024200 | 3900.5 | 11.5 | 0.30 | 3904.5 | 3919.5 | 3896.5 | 585 |
| 1719937800 | 3889 | -29.25 | -0.75 | 3890.5 | 3904.5 | 3869.25 | 322 |
| 1719851400 | 3918.25 | 23.25 | 0.60 | 3950 | 3950 | 3908 | 751 |
| 1719592200 | 3895 | -0.75 | -0.02 | 3895 | 3895 | 3895 | 681 |
| 1719505800 | 3895.75 | -15.75 | -0.40 | 3895.75 | 3895.75 | 3895.75 | 350 |
| 1719419400 | 3911.5 | -14.5 | -0.37 | 3942 | 3949.5 | 3894.25 | 270 |
| 1719333000 | 3926 | 0.5 | 0.01 | 3912.5 | 3928 | 3907.25 | 4350 |
| 1719246600 | 3925.5 | 20.25 | 0.52 | 3906 | 3940.75 | 3897 | 138 |
| 1718987400 | 3905.25 | -24.5 | -0.62 | 3915 | 3919.25 | 3890 | 3275 |
| 1718901000 | 3929.75 | 39.25 | 1.01 | 3904.5 | 3929.75 | 3893.75 | 909 |
| 1718814600 | 3890.5 | -10.5 | -0.27 | 3898 | 3900 | 3880.25 | 3505 |
| 1718728200 | 3901 | 24.25 | 0.63 | 3894 | 3903.75 | 3878.25 | 1382 |
| 1718641800 | 3876.75 | 16.25 | 0.42 | 3875 | 3879.75 | 3862.25 | 1037 |
| 1718382600 | 3860.5 | -27 | -0.69 | 3858 | 3875.25 | 3838.5 | 96553 |
| 1718296200 | 3887.5 | -54.25 | -1.38 | 3912 | 3915.75 | 3887.25 | 3623 |
| 1718209800 | 3941.75 | 40.25 | 1.03 | 3920.5 | 3992.5 | 3918 | 34822 |
| 1718123400 | 3901.5 | -40.5 | -1.03 | 3952.5 | 3960.5 | 3886.5 | 1609 |
| 1718037000 | 3942 | -40 | -1.00 | 3935.5 | 3947.75 | 3926 | 1654 |
| 1717777800 | 3982 | -8.75 | -0.22 | 3973 | 4028.5 | 3913.75 | 6174 |
| 1717691400 | 3990.75 | 29.75 | 0.75 | 3982.5 | 3998.75 | 3974 | 4796 |
| 1717605000 | 3961 | 53.5 | 1.37 | 3935 | 3969.25 | 3924.75 | 910 |
| 1717518600 | 3907.5 | -16.5 | -0.42 | 3910 | 3925.5 | 3893 | 2110 |
| 1717432200 | 3924 | 12.5 | 0.32 | 3933 | 3977 | 3884.75 | 1973 |
| 1717173000 | 3911.5 | 22 | 0.57 | 3889 | 3925 | 3889 | 280 |
| 1717086600 | 3889.5 | 24 | 0.62 | 3889.5 | 3889.5 | 3889.5 | 221 |
| 1717000200 | 3865.5 | -37.5 | -0.96 | 3893.5 | 3897.75 | 3862 | 1823 |
| 1716913800 | 3903 | -19.25 | -0.49 | 3938 | 3938 | 3890.25 | 1949 |
| 1716568200 | 3922.25 | -11.75 | -0.30 | 3909.5 | 3924.5 | 3906 | 1354 |
| 1716481800 | 3934 | 9.25 | 0.24 | 3934 | 3956.25 | 3924.75 | 747 |
| 1716395400 | 3924.75 | -32 | -0.81 | 3934 | 3937.25 | 3914.5 | 178 |
| 1716309000 | 3956.75 | -14.25 | -0.36 | 3949 | 3959.75 | 3937.5 | 2168 |
| 1716222600 | 3971 | 15 | 0.38 | 3963.5 | 3971 | 3960 | 566 |
| 1715963400 | 3956 | -7 | -0.18 | 3953 | 3960.5 | 3948 | 1126 |
| 1715877000 | 3963 | -61.5 | -1.53 | 3988 | 3988 | 3959.25 | 3604 |
| 1715790600 | 4024.5 | 5 | 0.12 | 4032 | 4248.25 | 3651.25 | 2841 |
| 1715704200 | 4019.5 | -1.75 | -0.04 | 4025 | 4030.5 | 4012.5 | 2626 |
| 1715617800 | 4021.25 | -0.75 | -0.02 | 4021.25 | 4021.25 | 4021.25 | 344 |
| 1715358600 | 4022 | 24.25 | 0.61 | 4000 | 4030.5 | 4000 | 2762 |
| 1715272200 | 3997.75 | 25.75 | 0.65 | 3981.5 | 3999 | 3965.5 | 1077 |
| 1715185800 | 3972 | 23 | 0.58 | 3968 | 3984 | 3963.25 | 655 |
| 1715099400 | 3949 | 79.75 | 2.06 | 3914 | 3950 | 3908.75 | 28143 |
| 1714753800 | 3869.25 | 13.25 | 0.34 | 3855 | 3912.75 | 3568.75 | 1616 |
| 1714667400 | 3856 | 10.5 | 0.27 | 3856.5 | 3874.75 | 3851 | 7621 |
| 1714581000 | 3845.5 | -20 | -0.52 | 3858.5 | 3865 | 3836.75 | 35382 |
| 1714494600 | 3865.5 | -14 | -0.36 | 3889.5 | 3901.25 | 3859.75 | 710 |
| 1714408200 | 3879.5 | -23 | -0.59 | 3905 | 3910.75 | 3588 | 15296 |
| 1714149000 | 3902.5 | 43.75 | 1.13 | 3892.5 | 3905.25 | 3873.5 | 2366 |
| 1714062600 | 3858.75 | -23 | -0.59 | 3895 | 3916.5 | 3569.25 | 1147 |
| 1713976200 | 3881.75 | -18 | -0.46 | 3912 | 3915 | 3876.25 | 1861 |
| 1713889800 | 3899.75 | 33 | 0.85 | 3891.5 | 3910.25 | 3881 | 861 |
| 1713803400 | 3866.75 | 46 | 1.20 | 3848.5 | 3873 | 3834.5 | 2896 |
| 1713544200 | 3820.75 | 16.75 | 0.44 | 3788 | 3821.75 | 3776.25 | 3575 |
| 1713457800 | 3804 | 12 | 0.32 | 3816.5 | 3816.75 | 3787.25 | 3080 |
| 1713371400 | 3792 | 2 | 0.05 | 3778.5 | 3821.25 | 3776.25 | 561 |
| 1713285000 | 3790 | -48.25 | -1.26 | 3806 | 3809 | 3771.25 | 389 |
| 1713198600 | 3838.25 | 5.25 | 0.14 | 3844 | 3869.25 | 3832.5 | 490 |
| 1712939400 | 3833 | 7 | 0.18 | 3855.5 | 3868 | 3828.75 | 3083 |
| 1712853000 | 3826 | -13.75 | -0.36 | 3849.5 | 3899.25 | 3555.5 | 1381 |
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
