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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3130 | -26.5 | -0.84 | 3129 | 3194.5 | 3109 | 3331 |
| 1721838600 | 3156.5 | -25 | -0.79 | 3161 | 3201.5 | 3152.5 | 3761 |
| 1721752200 | 3181.5 | 10 | 0.32 | 3186 | 3194.5 | 3178.5 | 1844 |
| 1721665800 | 3171.5 | 12.5 | 0.40 | 3160 | 3180.5 | 3152 | 989 |
| 1721406600 | 3159 | -19.5 | -0.61 | 3158 | 3175.5 | 3156 | 1475 |
| 1721320200 | 3178.5 | -31.5 | -0.98 | 3189 | 3226 | 3167 | 7328 |
| 1721233800 | 3210 | 6.5 | 0.20 | 3209 | 3214.5 | 3190 | 4601 |
| 1721147400 | 3203.5 | 15 | 0.47 | 3190 | 3205.5 | 3182 | 799 |
| 1721061000 | 3188.5 | 1.5 | 0.05 | 3188.5 | 3188.5 | 3188.5 | 101 |
| 1720801800 | 3187 | 31 | 0.98 | 3184 | 3220.5 | 3125 | 818 |
| 1720715400 | 3156 | 9.5 | 0.30 | 3152 | 3164.5 | 3144 | 4016 |
| 1720629000 | 3146.5 | 30.5 | 0.98 | 3146.5 | 3146.5 | 3146.5 | 2636 |
| 1720542600 | 3116 | 1.5 | 0.05 | 3116 | 3116 | 3116 | 38 |
| 1720456200 | 3114.5 | -2.5 | -0.08 | 3113 | 3120.5 | 3104 | 1063 |
| 1720197000 | 3117 | -37 | -1.17 | 3120 | 3120 | 3112 | 220 |
| 1720110600 | 3154 | 17.5 | 0.56 | 3142 | 3160 | 3142 | 261 |
| 1720024200 | 3136.5 | 3 | 0.10 | 3142 | 3142 | 3133 | 2304 |
| 1719937800 | 3133.5 | -2 | -0.06 | 3136 | 3139 | 3070.5 | 184 |
| 1719851400 | 3135.5 | -43.5 | -1.37 | 3141 | 3180.5 | 3103 | 3802 |
| 1719592200 | 3179 | 19.5 | 0.62 | 3143 | 3211.5 | 3143 | 2749 |
| 1719505800 | 3159.5 | 20 | 0.64 | 3156 | 3174 | 3111.5 | 509 |
| 1719419400 | 3139.5 | -2.5 | -0.08 | 3143 | 3143 | 3139 | 1101 |
| 1719333000 | 3142 | 12 | 0.38 | 3142 | 3142 | 3142 | 1 |
| 1719246600 | 3130 | 22.5 | 0.72 | 3131 | 3131.5 | 3122 | 4175 |
| 1718987400 | 3107.5 | -16.5 | -0.53 | 3107.5 | 3107.5 | 3107.5 | 160 |
| 1718901000 | 3124 | 19 | 0.61 | 3123 | 3127.5 | 3115 | 179 |
| 1718814600 | 3105 | -17 | -0.54 | 3115 | 3121.5 | 3100 | 645 |
| 1718728200 | 3122 | 4.5 | 0.14 | 3120 | 3193.5 | 3109.5 | 858 |
| 1718641800 | 3117.5 | -27.5 | -0.87 | 3113 | 3121.5 | 3109.5 | 339 |
| 1718382600 | 3145 | 47 | 1.52 | 3134 | 3214.5 | 3133 | 1483 |
| 1718296200 | 3098 | -62.5 | -1.98 | 3097 | 3147 | 3085.5 | 1083 |
| 1718209800 | 3160.5 | 15.5 | 0.49 | 3160.5 | 3160.5 | 3160.5 | 277 |
| 1718123400 | 3145 | -32.5 | -1.02 | 3146 | 3152.5 | 3138.5 | 3999 |
| 1718037000 | 3177.5 | 21.5 | 0.68 | 3171 | 3181 | 3163.5 | 604 |
| 1717777800 | 3156 | 14 | 0.45 | 3156 | 3156 | 3156 | 76 |
| 1717691400 | 3142 | -16 | -0.51 | 3136 | 3143.5 | 3136 | 823 |
| 1717605000 | 3158 | -17.5 | -0.55 | 3155 | 3164.5 | 3146.5 | 2120 |
| 1717518600 | 3175.5 | 7.5 | 0.24 | 3175 | 3209 | 3166.5 | 28555 |
| 1717432200 | 3168 | -2.5 | -0.08 | 3168 | 3168 | 3168 | 1030 |
| 1717173000 | 3170.5 | 30 | 0.96 | 3183 | 3263.5 | 3166.5 | 5961 |
| 1717086600 | 3140.5 | 45.5 | 1.47 | 3146 | 3242 | 3095.5 | 9013 |
| 1717000200 | 3095 | -52.5 | -1.67 | 3114 | 3115 | 3094 | 907 |
| 1716913800 | 3147.5 | 6 | 0.19 | 3153 | 3153 | 3139 | 543 |
| 1716568200 | 3141.5 | 10.5 | 0.34 | 3141.5 | 3141.5 | 3141.5 | 173 |
| 1716481800 | 3131 | -17 | -0.54 | 3150 | 3181 | 3127.5 | 1557 |
| 1716395400 | 3148 | -43 | -1.35 | 3151 | 3155.5 | 3140 | 5739 |
| 1716309000 | 3191 | -17.5 | -0.55 | 3197 | 3199 | 3184.5 | 4791 |
| 1716222600 | 3208.5 | 13.5 | 0.42 | 3209 | 3216 | 3201 | 101 |
| 1715963400 | 3195 | -2.5 | -0.08 | 3201 | 3210 | 3186 | 26356 |
| 1715877000 | 3197.5 | -24.5 | -0.76 | 3217 | 3265 | 3197.5 | 90 |
| 1715790600 | 3222 | -15 | -0.46 | 3217 | 3276 | 3198.5 | 63506 |
| 1715704200 | 3237 | -21.5 | -0.66 | 3250 | 3250 | 3229.5 | 3904 |
| 1715617800 | 3258.5 | -14 | -0.43 | 3262 | 3263.5 | 3255.5 | 1713 |
| 1715358600 | 3272.5 | -10.5 | -0.32 | 3283 | 3289.5 | 3187.5 | 2318 |
| 1715272200 | 3283 | 17 | 0.52 | 3277 | 3285 | 3183 | 964 |
| 1715185800 | 3266 | -5 | -0.15 | 3266 | 3271.5 | 3255.5 | 2470 |
| 1715099400 | 3271 | 10.5 | 0.32 | 3271 | 3271 | 3271 | 706 |
| 1714753800 | 3260.5 | 13.5 | 0.42 | 3256 | 3289.5 | 3177.5 | 5854 |
| 1714667400 | 3247 | 60 | 1.88 | 3228 | 3265.5 | 3178.5 | 10865 |
| 1714581000 | 3187 | -19 | -0.59 | 3191 | 3212.5 | 3146 | 3213 |
| 1714494600 | 3206 | -18 | -0.56 | 3227 | 3239.5 | 3164 | 6237 |
| 1714408200 | 3224 | 1 | 0.03 | 3235 | 3269.5 | 3220.5 | 5683 |
| 1714149000 | 3223 | 47 | 1.48 | 3224 | 3226.5 | 3213 | 3441 |
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
