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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 4100.5 | 16.5 | 0.40 | 4073.5 | 4148 | 4069.75 | 12520 |
| 1736271000 | 4084 | -24.5 | -0.60 | 4076 | 4106 | 4068.75 | 10346 |
| 1736184600 | 4108.5 | 32 | 0.78 | 4084.5 | 4113.25 | 4076.5 | 16937 |
| 1735925400 | 4076.5 | -3.25 | -0.08 | 4073.5 | 4079.25 | 4057.5 | 5861 |
| 1735839000 | 4079.75 | 40 | 0.99 | 4041.5 | 4157.25 | 4038.25 | 24088 |
| 1735666200 | 4039.75 | 10.25 | 0.25 | 4028 | 4046 | 4024 | 10542 |
| 1735579800 | 4029.5 | -15.75 | -0.39 | 4042 | 4043.75 | 4000.75 | 13353 |
| 1735320600 | 4045.25 | -19.5 | -0.48 | 4098 | 4098 | 4038 | 6852 |
| 1735061400 | 4064.75 | 21.25 | 0.53 | 4072 | 4073.25 | 4064.75 | 5081 |
| 1734975000 | 4043.5 | 7.5 | 0.19 | 4073 | 4073 | 4022.75 | 7427 |
| 1734715800 | 4036 | 10 | 0.25 | 4003.5 | 4036 | 3958.25 | 47443 |
| 1734629400 | 4026 | -61.5 | -1.50 | 4000.5 | 4035.5 | 3987.75 | 41403 |
| 1734543000 | 4087.5 | 7.75 | 0.19 | 4087 | 4095 | 4065.25 | 22804 |
| 1734456600 | 4079.75 | -20 | -0.49 | 4077 | 4093.75 | 4064.25 | 14475 |
| 1734370200 | 4099.75 | -10.5 | -0.26 | 4108.5 | 4122.5 | 4097.75 | 13802 |
| 1734111000 | 4110.25 | -2.75 | -0.07 | 4126.5 | 4128.25 | 4105.25 | 17026 |
| 1734024600 | 4113 | 9.5 | 0.23 | 4099 | 4144.75 | 4090.75 | 16921 |
| 1733938200 | 4103.5 | 15.75 | 0.39 | 4078.5 | 4140 | 4075.5 | 14189 |
| 1733851800 | 4087.75 | -5 | -0.12 | 4092 | 4098.75 | 4085 | 17642 |
| 1733765400 | 4092.75 | -21.75 | -0.53 | 4113 | 4115.75 | 4084 | 31525 |
| 1733506200 | 4114.5 | 1.5 | 0.04 | 4103 | 4161.25 | 4052.75 | 13631 |
| 1733419800 | 4113 | -1.25 | -0.03 | 4117.5 | 4127.75 | 4060 | 19777 |
| 1733333400 | 4114.25 | 1.75 | 0.04 | 4111 | 4130.5 | 4104.75 | 31253 |
| 1733247000 | 4112.5 | 2.75 | 0.07 | 4111 | 4117.5 | 4106 | 26648 |
| 1733160600 | 4109.75 | 24.75 | 0.61 | 4109.75 | 4109.75 | 4109.75 | 19280 |
| 1732901400 | 4085 | 9.5 | 0.23 | 4077 | 4087 | 4062.25 | 19268 |
| 1732815000 | 4075.5 | 10.25 | 0.25 | 4080.5 | 4083 | 4072.25 | 13053 |
| 1732728600 | 4065.25 | -40.75 | -0.99 | 4090.5 | 4102 | 4061.75 | 21180 |
| 1732642200 | 4106 | 5 | 0.12 | 4102 | 4107.5 | 4100.25 | 10388 |
| 1732555800 | 4101 | 11.25 | 0.28 | 4104.5 | 4104.5 | 4100.25 | 31907 |
| 1732296600 | 4089.75 | 37.25 | 0.92 | 4074 | 4104.25 | 4058.25 | 15555 |
| 1732210200 | 4052.5 | 54 | 1.35 | 4014 | 4091 | 4005 | 19085 |
| 1732123800 | 3998.5 | -10.75 | -0.27 | 4025.5 | 4028 | 3986.5 | 16665 |
| 1732037400 | 4009.25 | -13.75 | -0.34 | 4003 | 4009.25 | 4001.25 | 27147 |
| 1731951000 | 4023 | 11.5 | 0.29 | 4012 | 4023 | 3994 | 32258 |
| 1731691800 | 4011.5 | -37.5 | -0.93 | 4017.5 | 4042.75 | 4004 | 24017 |
| 1731605400 | 4049 | 5 | 0.12 | 4058.5 | 4117.5 | 4042.25 | 13294 |
| 1731519000 | 4044 | 8.5 | 0.21 | 4030 | 4077.5 | 4021.75 | 12101 |
| 1731432600 | 4035.5 | 8 | 0.20 | 4033.5 | 4036 | 4031.5 | 49511 |
| 1731346200 | 4027.5 | 31.75 | 0.79 | 4017.5 | 4032 | 4016.25 | 145428 |
| 1731087000 | 3995.75 | 21.5 | 0.54 | 3989.5 | 4001 | 3969 | 28758 |
| 1731000600 | 3974.25 | 15.75 | 0.40 | 3975 | 3975 | 3973 | 20430 |
| 1730914200 | 3958.5 | 92 | 2.38 | 3953 | 3965.5 | 3944.75 | 39598 |
| 1730827800 | 3866.5 | 4.5 | 0.12 | 3850.5 | 3879.5 | 3836.25 | 17021 |
| 1730741400 | 3862 | -15.5 | -0.40 | 3866.5 | 3875.25 | 3850.25 | 22825 |
| 1730482200 | 3877.5 | -0.5 | -0.01 | 3864.5 | 3912.25 | 3788.5 | 18742 |
| 1730395800 | 3878 | -25.75 | -0.66 | 3870 | 3884.25 | 3793.75 | 19125 |
| 1730309400 | 3903.75 | -1.25 | -0.03 | 3916 | 3950.5 | 3878.75 | 48242 |
| 1730223000 | 3905 | -12.5 | -0.32 | 3917 | 3940 | 3804 | 25219 |
| 1730136600 | 3917.5 | 1.25 | 0.03 | 3921.5 | 3927.5 | 3904.5 | 50210 |
| 1729873800 | 3916.25 | 14.25 | 0.37 | 3912 | 3928.75 | 3905.75 | 21823 |
| 1729787400 | 3902 | -5 | -0.13 | 3914.5 | 3914.75 | 3900.25 | 45058 |
| 1729701000 | 3907 | -15 | -0.38 | 3922.5 | 3933.25 | 3905 | 24171 |
| 1729614600 | 3922 | 3.5 | 0.09 | 3920.5 | 3929.25 | 3909 | 19257 |
| 1729528200 | 3918.5 | -13.5 | -0.34 | 3934.5 | 3942.5 | 3918 | 23791 |
| 1729269000 | 3932 | -6.25 | -0.16 | 3929 | 3933.5 | 3917.25 | 11145 |
| 1729182600 | 3938.25 | 17 | 0.43 | 3946.5 | 3983.5 | 3836 | 20918 |
| 1729096200 | 3921.25 | 16.25 | 0.42 | 3916.5 | 3925.5 | 3905.5 | 48393 |
| 1729009800 | 3905 | -25.75 | -0.66 | 3925 | 3931 | 3896.5 | 28134 |
| 1728923400 | 3930.75 | 30 | 0.77 | 3911.5 | 3937.25 | 3903.25 | 40755 |
| 1728664200 | 3900.75 | 11 | 0.28 | 3883.5 | 3905.75 | 3801.25 | 395006 |
| 1728577800 | 3889.75 | 11.5 | 0.30 | 3881.5 | 3893.5 | 3871.75 | 7485 |
| 1728491400 | 3878.25 | 23.25 | 0.60 | 3858 | 3879 | 3850 | 26437 |
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
