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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4260.5 | 72 | 1.72 | 4270 | 4270.5 | 4253.5 | 1763 |
| 1732123800 | 4188.5 | 14 | 0.34 | 4191 | 4220.5 | 4188.5 | 1029 |
| 1732037400 | 4174.5 | 16.5 | 0.40 | 4162 | 4192 | 4154.5 | 524 |
| 1731951000 | 4158 | 10 | 0.24 | 4126 | 4166 | 4118.5 | 784 |
| 1731691800 | 4148 | 77 | 1.89 | 4090 | 4187 | 4075 | 2118 |
| 1731605400 | 4071 | 14.5 | 0.36 | 4059 | 4170.5 | 4057 | 9995 |
| 1731519000 | 4056.5 | 26.5 | 0.66 | 4045 | 4159.5 | 4016 | 2084 |
| 1731432600 | 4030 | 12.5 | 0.31 | 4032 | 4058.5 | 4023 | 1397 |
| 1731346200 | 4017.5 | 38 | 0.95 | 4028 | 4069.5 | 3999 | 1919 |
| 1731087000 | 3979.5 | -7.5 | -0.19 | 3976 | 4034.5 | 3947 | 14665 |
| 1731000600 | 3987 | 6.5 | 0.16 | 4010 | 4041 | 3963 | 2388 |
| 1730914200 | 3980.5 | 112.5 | 2.91 | 3966 | 4075 | 3941.5 | 12051 |
| 1730827800 | 3868 | 13 | 0.34 | 3862 | 3868 | 3809.5 | 5392 |
| 1730741400 | 3855 | 18 | 0.47 | 3861 | 3861 | 3821 | 737 |
| 1730482200 | 3837 | -14 | -0.36 | 3837 | 3837 | 3837 | 781 |
| 1730395800 | 3851 | 15 | 0.39 | 3823 | 3859 | 3819 | 155 |
| 1730309400 | 3836 | 36 | 0.95 | 3836 | 3836 | 3836 | 336 |
| 1730223000 | 3800 | -14 | -0.37 | 3823 | 3836.5 | 3797 | 326 |
| 1730136600 | 3814 | -38.5 | -1.00 | 3850 | 3850 | 3786.5 | 1486 |
| 1729873800 | 3852.5 | -1 | -0.03 | 3886 | 3886 | 3834.5 | 368 |
| 1729787400 | 3853.5 | 14.5 | 0.38 | 3851 | 3881.5 | 3834 | 1115 |
| 1729701000 | 3839 | 8.5 | 0.22 | 3823 | 3847.5 | 3823 | 281 |
| 1729614600 | 3830.5 | 1.5 | 0.04 | 3830.5 | 3830.5 | 3830.5 | 715 |
| 1729528200 | 3829 | 17.5 | 0.46 | 3860 | 3862.12 | 3816 | 4037 |
| 1729269000 | 3811.5 | -33 | -0.86 | 3810 | 3843 | 3808.5 | 1571 |
| 1729182600 | 3844.5 | -16 | -0.41 | 3859 | 3859 | 3842.5 | 3862 |
| 1729096200 | 3860.5 | 29 | 0.76 | 3858 | 3861 | 3835 | 432 |
| 1729009800 | 3831.5 | -42 | -1.08 | 3844 | 3856.5 | 3811 | 730 |
| 1728923400 | 3873.5 | 3.5 | 0.09 | 3870 | 3886 | 3856 | 189 |
| 1728664200 | 3870 | 17.5 | 0.45 | 3861 | 3877 | 3846.5 | 503 |
| 1728577800 | 3852.5 | 37 | 0.97 | 3852.5 | 3852.5 | 3852.5 | 323 |
| 1728491400 | 3815.5 | 0 | 0.00 | 3801 | 3818.5 | 3793.5 | 131 |
| 1728405000 | 3815.5 | -49.5 | -1.28 | 3815.5 | 3815.5 | 3815.5 | 224 |
| 1728318600 | 3865 | 26.5 | 0.69 | 3832 | 3877.5 | 3830.5 | 668 |
| 1728059400 | 3838.5 | 23 | 0.60 | 3820 | 3883.5 | 3801 | 510 |
| 1727973000 | 3815.5 | 61.5 | 1.64 | 3819 | 3825.5 | 3809.5 | 2099 |
| 1727886600 | 3754 | -5 | -0.13 | 3768 | 3789.5 | 3748.5 | 614 |
| 1727800200 | 3759 | 64.5 | 1.75 | 3713 | 3774 | 3696.5 | 939 |
| 1727713800 | 3694.5 | 15 | 0.41 | 3699 | 3709.5 | 3663 | 328 |
| 1727454600 | 3679.5 | 11 | 0.30 | 3656 | 3684 | 3654.5 | 1601 |
| 1727368200 | 3668.5 | -55.5 | -1.49 | 3696 | 3715.5 | 3664 | 520 |
| 1727281800 | 3724 | -3 | -0.08 | 3739 | 3742.5 | 3703.5 | 2173 |
| 1727195400 | 3727 | -13 | -0.35 | 3752 | 3761 | 3724.5 | 3345 |
| 1727109000 | 3740 | 12 | 0.32 | 3741 | 3758 | 3720.5 | 1594 |
| 1726849800 | 3728 | -36 | -0.96 | 3732 | 3735 | 3711.5 | 815 |
| 1726763400 | 3764 | 5 | 0.13 | 3764 | 3764 | 3764 | 49 |
| 1726677000 | 3759 | -21 | -0.56 | 3759 | 3759 | 3759 | 178 |
| 1726590600 | 3780 | 25.5 | 0.68 | 3761 | 3797.5 | 3759 | 755 |
| 1726504200 | 3754.5 | 10 | 0.27 | 3754.5 | 3754.5 | 3754.5 | 156 |
| 1726245000 | 3744.5 | -12.5 | -0.33 | 3743 | 3765 | 3735 | 446 |
| 1726158600 | 3757 | -41 | -1.08 | 3739 | 3766.5 | 3725 | 4946 |
| 1726072200 | 3798 | 27 | 0.72 | 3811 | 3859.5 | 3772.5 | 676 |
| 1725985800 | 3771 | -2 | -0.05 | 3765 | 3771 | 3760 | 349 |
| 1725899400 | 3773 | 25 | 0.67 | 3787 | 3787 | 3754 | 1002 |
| 1725640200 | 3748 | -37 | -0.98 | 3747 | 3785 | 3739.5 | 1740 |
| 1725553800 | 3785 | -21.5 | -0.56 | 3779 | 3799 | 3711.5 | 110 |
| 1725467400 | 3806.5 | 5 | 0.13 | 3798 | 3843.5 | 3744.5 | 284 |
| 1725381000 | 3801.5 | -42.5 | -1.11 | 3801.5 | 3801.5 | 3801.5 | 22 |
| 1725294600 | 3844 | 2 | 0.05 | 3877 | 3877 | 3837 | 838 |
| 1725035400 | 3842 | 27 | 0.71 | 3842 | 3842 | 3842 | 67 |
| 1724949000 | 3815 | 56.5 | 1.50 | 3815 | 3815 | 3815 | 833 |
| 1724862600 | 3758.5 | -44 | -1.16 | 3758.5 | 3758.5 | 3758.5 | 605 |
| 1724776200 | 3802.5 | 5.5 | 0.14 | 3850 | 3850 | 3797 | 502 |
| 1724430600 | 3797 | -20.5 | -0.54 | 3821 | 3829 | 3792.5 | 703 |
| 1724344200 | 3817.5 | -2.5 | -0.07 | 3811 | 3850.5 | 3785.5 | 93 |
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
