We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4010 | -14.75 | -0.37 | 4029 | 4043.25 | 4010 | 16900 |
| 1721320200 | 4024.75 | -22.75 | -0.56 | 4059 | 4116 | 4023.25 | 49585 |
| 1721233800 | 4047.5 | -55 | -1.34 | 4077.5 | 4079 | 4040.75 | 33871 |
| 1721147400 | 4102.5 | 10 | 0.24 | 4085 | 4110.75 | 4073.75 | 25033 |
| 1721061000 | 4092.5 | 15.5 | 0.38 | 4081.5 | 4098.75 | 4073.75 | 15675 |
| 1720801800 | 4077 | 8.25 | 0.20 | 4056 | 4077.5 | 4054.5 | 13448 |
| 1720715400 | 4068.75 | -23.25 | -0.57 | 4068.75 | 4068.75 | 4068.75 | 24185 |
| 1720629000 | 4092 | -8 | -0.20 | 4094 | 4141.75 | 4089 | 17952 |
| 1720542600 | 4100 | 20.5 | 0.50 | 4098 | 4102.5 | 4091.75 | 12285 |
| 1720456200 | 4079.5 | 9 | 0.22 | 4081.5 | 4088.5 | 4072.75 | 15907 |
| 1720197000 | 4070.5 | -1.25 | -0.03 | 4068.5 | 4074.5 | 4058.75 | 26949 |
| 1720110600 | 4071.75 | 7.5 | 0.18 | 4078.5 | 4082.75 | 4070.25 | 19669 |
| 1720024200 | 4064.25 | 3.5 | 0.09 | 4079.5 | 4080.25 | 4052 | 35855 |
| 1719937800 | 4060.75 | -1 | -0.02 | 4057.5 | 4062.75 | 4042 | 29491 |
| 1719851400 | 4061.75 | -33.75 | -0.82 | 4057 | 4070.25 | 4037.5 | 22943 |
| 1719592200 | 4095.5 | 23 | 0.56 | 4094 | 4114.25 | 4082.25 | 15070 |
| 1719505800 | 4072.5 | 5.25 | 0.13 | 4077 | 4132 | 4066 | 23032 |
| 1719419400 | 4067.25 | 18.75 | 0.46 | 4071.5 | 4075 | 4053.25 | 17006 |
| 1719333000 | 4048.5 | -10 | -0.25 | 4041 | 4054.5 | 4036 | 11293 |
| 1719246600 | 4058.5 | -6.5 | -0.16 | 4058.5 | 4058.5 | 4058.5 | 3036 |
| 1718987400 | 4065 | -5.25 | -0.13 | 4056.5 | 4112.5 | 4051.5 | 6605 |
| 1718901000 | 4070.25 | 18.75 | 0.46 | 4076.5 | 4085.5 | 4064.75 | 24788 |
| 1718814600 | 4051.5 | -1 | -0.02 | 4052.5 | 4099.75 | 4025.25 | 24932 |
| 1718728200 | 4052.5 | 22.5 | 0.56 | 4051.5 | 4061.75 | 4046 | 12350 |
| 1718641800 | 4030 | 15.25 | 0.38 | 4034 | 4080 | 4018.25 | 10347 |
| 1718382600 | 4014.75 | 23.75 | 0.60 | 4024.5 | 4073 | 3965.5 | 20605 |
| 1718296200 | 3991 | 9.25 | 0.23 | 3985 | 4059.5 | 3964.25 | 51093 |
| 1718209800 | 3981.75 | 32 | 0.81 | 3982.5 | 4043.25 | 3903.5 | 22931 |
| 1718123400 | 3949.75 | 3.25 | 0.08 | 3943 | 3956.25 | 3933 | 13270 |
| 1718037000 | 3946.5 | -5.5 | -0.14 | 3937 | 3950.5 | 3931.75 | 30581 |
| 1717777800 | 3952 | 21.25 | 0.54 | 3930 | 3962 | 3863 | 21118 |
| 1717691400 | 3930.75 | 15.5 | 0.40 | 3934.5 | 3953.25 | 3890.5 | 20000 |
| 1717605000 | 3915.25 | 53.25 | 1.38 | 3886 | 3932.5 | 3834 | 11123 |
| 1717518600 | 3862 | -2.75 | -0.07 | 3865 | 3922.75 | 3826.75 | 9890 |
| 1717432200 | 3864.75 | 25.5 | 0.66 | 3918 | 3918 | 3863.25 | 26591 |
| 1717173000 | 3839.25 | -25.75 | -0.67 | 3861.5 | 3874.25 | 3833.75 | 20201 |
| 1717086600 | 3865 | -27.25 | -0.70 | 3874 | 3927.75 | 3823.75 | 15792 |
| 1717000200 | 3892.25 | -5.5 | -0.14 | 3884.5 | 3896.5 | 3859 | 44524 |
| 1716913800 | 3897.75 | -7.75 | -0.20 | 3910.5 | 3910.5 | 3885 | 11528 |
| 1716568200 | 3905.5 | -19.25 | -0.49 | 3898.5 | 3913.25 | 3882 | 20054 |
| 1716481800 | 3924.75 | 4.5 | 0.11 | 3937.5 | 3938.5 | 3900 | 18393 |
| 1716395400 | 3920.25 | -0.25 | -0.01 | 3919 | 3927.25 | 3909.75 | 6677 |
| 1716309000 | 3920.5 | -12.5 | -0.32 | 3919.5 | 3923.75 | 3909.25 | 19057 |
| 1716222600 | 3933 | 21.25 | 0.54 | 3933 | 3933 | 3929 | 19302 |
| 1715963400 | 3911.75 | -29.75 | -0.75 | 3930 | 3932.75 | 3910.25 | 15760 |
| 1715877000 | 3941.5 | 18.75 | 0.48 | 3940 | 3949 | 3932.5 | 30467 |
| 1715790600 | 3922.75 | 22.25 | 0.57 | 3909 | 3932.25 | 3899.5 | 144113 |
| 1715704200 | 3900.5 | -4 | -0.10 | 3911 | 3919.5 | 3876.75 | 27915 |
| 1715617800 | 3904.5 | -12.5 | -0.32 | 3920 | 3923 | 3901.5 | 28379 |
| 1715358600 | 3917 | 8.5 | 0.22 | 3919 | 3931 | 3914 | 20301 |
| 1715272200 | 3908.5 | 9.75 | 0.25 | 3896 | 3917.25 | 3881.25 | 23409 |
| 1715185800 | 3898.75 | 9.25 | 0.24 | 3907 | 3911 | 3888.5 | 7098 |
| 1715099400 | 3889.5 | 70 | 1.83 | 3879.5 | 3889.5 | 3874 | 34591 |
| 1714753800 | 3819.5 | 40.75 | 1.08 | 3785.5 | 3834.25 | 3781 | 6225 |
| 1714667400 | 3778.75 | 8 | 0.21 | 3786.5 | 3799.5 | 3764.5 | 12749 |
| 1714581000 | 3770.75 | -34.75 | -0.91 | 3771.5 | 3784.5 | 3760.25 | 23142 |
| 1714494600 | 3805.5 | -11 | -0.29 | 3817.5 | 3833.75 | 3798.25 | 35028 |
| 1714408200 | 3816.5 | -20.25 | -0.53 | 3834.5 | 3865 | 3815 | 44456 |
| 1714149000 | 3836.75 | 77.5 | 2.06 | 3809 | 3844.25 | 3798.75 | 26290 |
| 1714062600 | 3759.25 | -57.75 | -1.51 | 3775.5 | 3785.5 | 3746 | 12223 |
| 1713976200 | 3817 | 4.75 | 0.12 | 3830 | 3837.5 | 3810.75 | 24437 |
| 1713889800 | 3812.25 | 34 | 0.90 | 3812.25 | 3812.25 | 3812.25 | 10454 |
| 1713803400 | 3778.25 | 12.25 | 0.33 | 3777.5 | 3805.5 | 3774 | 17236 |
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
