We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718744400 | 5589.38 | 29.03 | 0.52 | 5571.9 | 5597.46 | 5556.42 | 0 |
| 1718658000 | 5560.35 | -45.25 | -0.81 | 5583.96 | 5585.74 | 5550.63 | 0 |
| 1718398800 | 5605.6 | -25.28 | -0.45 | 5615 | 5616.52 | 5585.36 | 0 |
| 1718312400 | 5630.88 | -42.41 | -0.75 | 5659.88 | 5673.81 | 5628.03 | 0 |
| 1718226000 | 5673.29 | 51.56 | 0.92 | 5607.32 | 5704.49 | 5601.7 | 0 |
| 1718139600 | 5621.7299 | -91.12 | -1.60 | 5655.92 | 5659.87 | 5615.11 | 0 |
| 1718053200 | 5712.85 | -12.16 | -0.21 | 5705.52 | 5717.18 | 5694.36 | 0 |
| 1717794000 | 5725.01 | -113.96 | -1.95 | 5819.9 | 5821.92 | 5723.9 | 0 |
| 1717707600 | 5838.97 | -4.63 | -0.08 | 5847.12 | 5851.7 | 5817.24 | 0 |
| 1717621200 | 5843.6 | 14.13 | 0.24 | 5857.24 | 5860.9 | 5819.95 | 0 |
| 1717534800 | 5829.47 | 13.84 | 0.24 | 5814.21 | 5837.03 | 5806.02 | 0 |
| 1717448400 | 5815.63 | 68 | 1.18 | 5768.55 | 5819.06 | 5764.49 | 0 |
| 1717189200 | 5747.63 | 32.25 | 0.56 | 5733.85 | 5762.76 | 5726.03 | 0 |
| 1717102800 | 5715.38 | 42.46 | 0.75 | 5668.6899 | 5720.92 | 5661.06 | 0 |
| 1717016400 | 5672.92 | -93.59 | -1.62 | 5729.17 | 5729.17 | 5672.68 | 0 |
| 1716930000 | 5766.51 | 22.3 | 0.39 | 5780.08 | 5803.47 | 5766.26 | 0 |
| 1716584400 | 5744.21 | -12.84 | -0.22 | 5725.52 | 5754.07 | 5722.7 | 0 |
| 1716498000 | 5757.05 | -77.32 | -1.33 | 5802.61 | 5804.4 | 5753.93 | 0 |
| 1716411600 | 5834.37 | -36.8 | -0.63 | 5824.91 | 5848.79 | 5823.52 | 0 |
| 1716325200 | 5871.17 | -27.05 | -0.46 | 5879.02 | 5881.09 | 5859.36 | 0 |
| 1716238800 | 5898.22 | -15.41 | -0.26 | 5926.18 | 5927.57 | 5897.78 | 0 |
| 1715979600 | 5913.63 | -29.31 | -0.49 | 5919.86 | 5920.76 | 5896.39 | 0 |
| 1715893200 | 5942.9399 | 24.47 | 0.41 | 5964.7 | 5969.8 | 5926.2 | 0 |
| 1715806800 | 5918.47 | 95.14 | 1.63 | 5838.06 | 5922.99 | 5834.52 | 0 |
| 1715720400 | 5823.33 | -2.33 | -0.04 | 5808.56 | 5835.87 | 5798.9399 | 0 |
| 1715634000 | 5825.66 | -13.88 | -0.24 | 5835.6 | 5844.17 | 5822.67 | 0 |
| 1715374800 | 5839.54 | -8.09 | -0.14 | 5862.62 | 5865.21 | 5836.49 | 0 |
| 1715288400 | 5847.63 | 7.48 | 0.13 | 5824.31 | 5849.07 | 5816.79 | 0 |
| 1715202000 | 5840.15 | -43.11 | -0.73 | 5851.88 | 5856.57 | 5823.83 | 0 |
| 1715115600 | 5883.26 | 12.23 | 0.21 | 5883.52 | 5905.7299 | 5879.7299 | 0 |
| 1715029200 | 5871.03 | -2.93 | -0.05 | 5873.14 | 5887.63 | 5866.09 | 0 |
| 1714770000 | 5873.96 | 46.74 | 0.80 | 5836.16 | 5922.82 | 5833.51 | 0 |
| 1714683600 | 5827.22 | 104.14 | 1.82 | 5766.21 | 5838.18 | 5765.54 | 0 |
| 1714597200 | 5723.08 | 20.12 | 0.35 | 5694.02 | 5729.4 | 5693.05 | 0 |
| 1714510800 | 5702.96 | -35.7 | -0.62 | 5748.81 | 5752.77 | 5702.87 | 0 |
| 1714424400 | 5738.66 | 63.11 | 1.11 | 5731.87 | 5755.72 | 5717.8 | 0 |
| 1714165200 | 5675.55 | 16 | 0.28 | 5674.97 | 5703.22 | 5673.78 | 0 |
| 1714078800 | 5659.55 | -30.71 | -0.54 | 5658.9399 | 5694.25 | 5630.37 | 0 |
| 1713992400 | 5690.26 | -43.5 | -0.76 | 5729.83 | 5731.8 | 5686.4799 | 0 |
| 1713906000 | 5733.76 | 64.81 | 1.14 | 5709.15 | 5739.72 | 5702.4399 | 0 |
| 1713819600 | 5668.95 | 66.57 | 1.19 | 5664.86 | 5670.46 | 5652.95 | 0 |
| 1713560400 | 5602.38 | -19.33 | -0.34 | 5585.66 | 5611.34 | 5580.1899 | 0 |
| 1713474000 | 5621.71 | 11.5 | 0.20 | 5625.41 | 5633.86 | 5607.07 | 0 |
| 1713387600 | 5610.21 | 5.51 | 0.10 | 5607.43 | 5634.28 | 5598.22 | 0 |
| 1713301200 | 5604.7 | -77.7 | -1.37 | 5613.79 | 5626.91 | 5598.09 | 0 |
| 1713214800 | 5682.4 | -44.3 | -0.77 | 5700.09 | 5722.55 | 5680.63 | 0 |
| 1712955600 | 5726.7 | -37.66 | -0.65 | 5770.64 | 5775.1899 | 5722.97 | 0 |
| 1712869200 | 5764.36 | -40.83 | -0.70 | 5767.36 | 5789.58 | 5743.4799 | 0 |
| 1712782800 | 5805.1899 | -109.17 | -1.85 | 5920.79 | 5932.31 | 5800.74 | 0 |
| 1712696400 | 5914.36 | 20 | 0.34 | 5900.24 | 5930.03 | 5898.43 | 0 |
| 1712610000 | 5894.36 | 69.79 | 1.20 | 5860.25 | 5897.05 | 5855.54 | 0 |
| 1712350800 | 5824.57 | -36.6 | -0.62 | 5826.43 | 5838.74 | 5800.43 | 0 |
| 1712264400 | 5861.17 | 32.08 | 0.55 | 5848.25 | 5876.11 | 5845.08 | 0 |
| 1712178000 | 5829.09 | -39.14 | -0.67 | 5803.1 | 5834.86 | 5796.22 | 0 |
| 1712091600 | 5868.2299 | -48.79 | -0.82 | 5892.11 | 5899.78 | 5862.41 | 0 |
| 1712005200 | 5917.02 | -32.39 | -0.54 | 5941.63 | 5943.54 | 5911 | 0 |
| 1711659600 | 5949.41 | 0.14 | 0.00 | 5940.85 | 5958.9799 | 5927.15 | 0 |
| 1711573200 | 5949.27 | 35.74 | 0.60 | 5927.41 | 5949.36 | 5910.6899 | 0 |
| 1711486800 | 5913.53 | -9.43 | -0.16 | 5924.9799 | 5925.52 | 5907.38 | 0 |
| 1711400400 | 5922.96 | -11.52 | -0.19 | 5920.78 | 5928.03 | 5912.3 | 0 |
| 1711141200 | 5934.4799 | 9.51 | 0.16 | 5926.27 | 5951.4399 | 5923.49 | 0 |
| 1711054800 | 5924.97 | 66.48 | 1.13 | 5926.16 | 5963.3 | 5917.4 | 0 |
| 1710968400 | 5858.49 | 35.51 | 0.61 | 5819.2 | 5864.49 | 5801.95 | 0 |
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
