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 | 3702.5 | 3.25 | 0.09 | 3699 | 3708.5 | 3684.25 | 3627 |
| 1720801800 | 3699.25 | 29.25 | 0.80 | 3699.25 | 3699.25 | 3699.25 | 1474 |
| 1720715400 | 3670 | 3.75 | 0.10 | 3686 | 3686 | 3669.75 | 2716 |
| 1720629000 | 3666.25 | 17.75 | 0.49 | 3656.5 | 3672.75 | 3650.5 | 3251 |
| 1720542600 | 3648.5 | -3.5 | -0.10 | 3652.5 | 3652.5 | 3647.25 | 1371 |
| 1720456200 | 3652 | 12 | 0.33 | 3652 | 3652 | 3652 | 608 |
| 1720197000 | 3640 | 2 | 0.05 | 3645 | 3645 | 3629.5 | 3580 |
| 1720110600 | 3638 | 9.75 | 0.27 | 3638.5 | 3640.5 | 3633.75 | 1916 |
| 1720024200 | 3628.25 | 29 | 0.81 | 3619 | 3633 | 3608.5 | 4685 |
| 1719937800 | 3599.25 | 7 | 0.19 | 3599.25 | 3599.25 | 3599.25 | 520 |
| 1719851400 | 3592.25 | -19.25 | -0.53 | 3592.25 | 3592.25 | 3592.25 | 710 |
| 1719592200 | 3611.5 | 15 | 0.42 | 3608.5 | 3627.25 | 3599.75 | 328 |
| 1719505800 | 3596.5 | 5.25 | 0.15 | 3602.5 | 3615.25 | 3593.75 | 900 |
| 1719419400 | 3591.25 | 1 | 0.03 | 3611 | 3613.5 | 3575.25 | 363 |
| 1719333000 | 3590.25 | -9.25 | -0.26 | 3588 | 3618.25 | 3567 | 1791 |
| 1719246600 | 3599.5 | 18.75 | 0.52 | 3599.5 | 3599.5 | 3599.5 | 154 |
| 1718987400 | 3580.75 | -20.25 | -0.56 | 3580.75 | 3580.75 | 3580.75 | 162 |
| 1718901000 | 3601 | 10 | 0.28 | 3608 | 3613 | 3591.5 | 9732 |
| 1718814600 | 3591 | 4.75 | 0.13 | 3591 | 3591 | 3591 | 802 |
| 1718728200 | 3586.25 | 19.75 | 0.55 | 3581 | 3597.25 | 3574.5 | 1455 |
| 1718641800 | 3566.5 | 10.25 | 0.29 | 3566.5 | 3566.5 | 3566.5 | 416 |
| 1718382600 | 3556.25 | -7 | -0.20 | 3547 | 3570 | 3539.5 | 1875 |
| 1718296200 | 3563.25 | -27.25 | -0.76 | 3582 | 3593.25 | 3558.75 | 515 |
| 1718209800 | 3590.5 | 53.5 | 1.51 | 3560.5 | 3596.25 | 3555.25 | 536 |
| 1718123400 | 3537 | -9.5 | -0.27 | 3535.5 | 3562.75 | 3522 | 4250 |
| 1718037000 | 3546.5 | -7 | -0.20 | 3542.5 | 3546.75 | 3525.75 | 587 |
| 1717777800 | 3553.5 | 2 | 0.06 | 3554.5 | 3562.75 | 3526.5 | 3929 |
| 1717691400 | 3551.5 | 17.25 | 0.49 | 3556 | 3566 | 3542 | 1188 |
| 1717605000 | 3534.25 | 37.75 | 1.08 | 3517.5 | 3539.5 | 3511.75 | 1475 |
| 1717518600 | 3496.5 | -9.25 | -0.26 | 3492 | 3529.75 | 3484.75 | 562 |
| 1717432200 | 3505.75 | 32 | 0.92 | 3516.5 | 3532 | 3499.25 | 1151 |
| 1717173000 | 3473.75 | -16.5 | -0.47 | 3483.5 | 3508 | 3473 | 509 |
| 1717086600 | 3490.25 | -7.5 | -0.21 | 3485 | 3504.25 | 3480.5 | 4801 |
| 1717000200 | 3497.75 | -28 | -0.79 | 3498.5 | 3501 | 3494.25 | 73 |
| 1716913800 | 3525.75 | -1.5 | -0.04 | 3521.5 | 3526.5 | 3521.5 | 473 |
| 1716568200 | 3527.25 | -0.5 | -0.01 | 3527.25 | 3527.25 | 3527.25 | 278 |
| 1716481800 | 3527.75 | -3.5 | -0.10 | 3537.5 | 3557 | 3518.25 | 779 |
| 1716395400 | 3531.25 | -3.5 | -0.10 | 3532 | 3539.25 | 3519.25 | 8188 |
| 1716309000 | 3534.75 | -8.25 | -0.23 | 3534.75 | 3534.75 | 3534.75 | 492 |
| 1716222600 | 3543 | 19.75 | 0.56 | 3539 | 3543.5 | 3522.25 | 5757 |
| 1715963400 | 3523.25 | -10 | -0.28 | 3523 | 3536.75 | 3520.25 | 421 |
| 1715877000 | 3533.25 | 9.25 | 0.26 | 3538 | 3545 | 3521.5 | 15048 |
| 1715790600 | 3524 | 35 | 1.00 | 3524 | 3524 | 3524 | 4404 |
| 1715704200 | 3489 | 5.25 | 0.15 | 3487.5 | 3500.75 | 3463.75 | 730 |
| 1715617800 | 3483.75 | -3.75 | -0.11 | 3483.75 | 3483.75 | 3483.75 | 491 |
| 1715358600 | 3487.5 | 11.25 | 0.32 | 3494.5 | 3503.75 | 3481 | 1937 |
| 1715272200 | 3476.25 | 18 | 0.52 | 3455 | 3477.25 | 3450 | 2502 |
| 1715185800 | 3458.25 | -4.75 | -0.14 | 3458.25 | 3458.25 | 3458.25 | 86 |
| 1715099400 | 3463 | 60.5 | 1.78 | 3458 | 3463.25 | 3455.5 | 6453 |
| 1714753800 | 3402.5 | 40.5 | 1.20 | 3388.5 | 3426.25 | 3369.5 | 1118 |
| 1714667400 | 3362 | 7.75 | 0.23 | 3372 | 3386.25 | 3346 | 1248 |
| 1714581000 | 3354.25 | -32.25 | -0.95 | 3358 | 3358 | 3351.5 | 1237 |
| 1714494600 | 3386.5 | -19 | -0.56 | 3386.5 | 3386.5 | 3386.5 | 633 |
| 1714408200 | 3405.5 | 9.25 | 0.27 | 3404.5 | 3419 | 3396.5 | 540 |
| 1714149000 | 3396.25 | 55.25 | 1.65 | 3388 | 3404.25 | 3374.75 | 2840 |
| 1714062600 | 3341 | -31.5 | -0.93 | 3365.5 | 3368.25 | 3324 | 1999 |
| 1713976200 | 3372.5 | -10.5 | -0.31 | 3391 | 3394 | 3369.25 | 8534 |
| 1713889800 | 3383 | 61.75 | 1.86 | 3350.5 | 3383 | 3333 | 1288 |
| 1713803400 | 3321.25 | -2.5 | -0.08 | 3321.25 | 3321.25 | 3321.25 | 644 |
| 1713544200 | 3323.75 | -25 | -0.75 | 3323.75 | 3323.75 | 3323.75 | 70 |
| 1713457800 | 3348.75 | 8 | 0.24 | 3356.5 | 3356.5 | 3326.75 | 3442 |
| 1713371400 | 3340.75 | -11.75 | -0.35 | 3350.5 | 3351.5 | 3340.75 | 1105 |
| 1713285000 | 3352.5 | -48.5 | -1.43 | 3352.5 | 3367.75 | 3340.5 | 580 |
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
