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 | -296.05 | -2.5755415336 | 11494.67 | 11649.29 | 11109.44 | 0 | 0 | IX |
| 4 | 266.66 | 2.43926981072 | 10931.96 | 11649.29 | 10796.2 | 0 | 0 | IX |
| 12 | 262.85 | 2.40358017771 | 10935.77 | 11649.29 | 10295.32 | 0 | 0 | IX |
| 26 | 2758.37 | 32.6811409615 | 8440.25 | 11649.29 | 8248.65 | 0 | 0 | IX |
| 52 | 4773.49 | 74.2940609762 | 6425.13 | 11649.29 | 6003.1 | 0 | 0 | IX |
| 156 | 7374.93 | 192.874683879 | 3823.69 | 11649.29 | 3481.71 | 0 | 0 | IX |
| 260 | 6532.49 | 139.998028345 | 4666.13 | 11649.29 | 75.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 11198.62 | -332.99 | -2.89 | 11531.61 | 11534.51 | 11109.44 | 0 |
| 1718296200 | 11531.61 | -52.29 | -0.45 | 11583.9 | 11623.64 | 11497.48 | 0 |
| 1718209800 | 11583.9 | 77.65 | 0.67 | 11506.25 | 11649.29 | 11496.25 | 0 |
| 1718123400 | 11506.25 | -61.49 | -0.53 | 11567.74 | 11627.71 | 11403.82 | 0 |
| 1718037000 | 11567.74 | 99.74 | 0.87 | 11535.44 | 11567.74 | 11475.76 | 0 |
| 1717777800 | 11468 | -26.67 | -0.23 | 11494.67 | 11535.5 | 11407.77 | 0 |
| 1717691400 | 11494.67 | 34.61 | 0.30 | 11428.21 | 11572 | 11428.21 | 0 |
| 1717605000 | 11460.06 | 96.14 | 0.85 | 11363.92 | 11524.19 | 11363.92 | 0 |
| 1717518600 | 11363.92 | -154.56 | -1.34 | 11518.48 | 11518.48 | 11346.75 | 0 |
| 1717432200 | 11518.48 | 94.9 | 0.83 | 11423.58 | 11622.54 | 11420.02 | 0 |
| 1717173000 | 11423.58 | 106.52 | 0.94 | 11317.06 | 11495.21 | 11306.65 | 0 |
| 1717086600 | 11317.06 | 113.88 | 1.02 | 11203.18 | 11337.94 | 11122.98 | 0 |
| 1717000200 | 11203.18 | -110.06 | -0.97 | 11313.24 | 11313.24 | 11129.14 | 0 |
| 1716913800 | 11313.24 | 2.84 | 0.03 | 11310.4 | 11494.19 | 11243.76 | 0 |
| 1716568200 | 11310.4 | 0.71 | 0.01 | 11309.69 | 11310.4 | 11200.04 | 0 |
| 1716481800 | 11309.69 | 265.61 | 2.40 | 11044.08 | 11385.68 | 11018.47 | 0 |
| 1716395400 | 11044.08 | -102.81 | -0.92 | 11146.89 | 11219.88 | 11023.87 | 0 |
| 1716309000 | 11146.89 | 11.69 | 0.10 | 11135.2 | 11193.75 | 11038.05 | 0 |
| 1716222600 | 11135.2 | 249.16 | 2.29 | 10886.04 | 11135.2 | 10884.69 | 0 |
| 1715963400 | 10886.04 | -45.92 | -0.42 | 10931.96 | 10931.96 | 10796.2 | 0 |
| 1715877000 | 10931.96 | -46.05 | -0.42 | 10978.01 | 11051.59 | 10908.09 | 0 |
| 1715790600 | 10978.01 | 122.26 | 1.13 | 10855.75 | 10999.2 | 10855.75 | 0 |
| 1715704200 | 10855.75 | 19.02 | 0.18 | 10836.73 | 10907.1 | 10741.85 | 0 |
| 1715617800 | 10836.73 | -202.65 | -1.84 | 11039.38 | 11039.38 | 10777.97 | 0 |
| 1715358600 | 11039.38 | -82.96 | -0.75 | 11122.34 | 11209.46 | 11039.38 | 0 |
| 1715272200 | 11122.34 | 73.61 | 0.67 | 11048.73 | 11156.04 | 10991.3 | 0 |
| 1715185800 | 11048.73 | 160.61 | 1.48 | 10888.12 | 11061.9 | 10888.12 | 0 |
| 1715099400 | 10888.12 | 34.91 | 0.32 | 10853.21 | 10985.14 | 10850.59 | 0 |
| 1714753800 | 10853.21 | 237.81 | 2.24 | 10615.4 | 10855.73 | 10615.4 | 0 |
| 1714667400 | 10615.4 | -68.24 | -0.64 | 10683.64 | 10683.64 | 10571.55 | 0 |
| 1714581000 | 10683.64 | -45.53 | -0.42 | 10729.17 | 10783.35 | 10657.8 | 0 |
| 1714494600 | 10729.17 | -122.51 | -1.13 | 10851.68 | 10898.22 | 10724.39 | 0 |
| 1714408200 | 10851.68 | 2.57 | 0.02 | 10849.11 | 10946.59 | 10796.86 | 0 |
| 1714149000 | 10849.11 | 251.76 | 2.38 | 10597.35 | 10860.41 | 10597.35 | 0 |
| 1714062600 | 10597.35 | -284.73 | -2.62 | 10882.08 | 10884.35 | 10421.98 | 0 |
| 1713976200 | 10882.08 | 83.24 | 0.77 | 10798.84 | 11026.4 | 10798.84 | 0 |
| 1713889800 | 10798.84 | 211.98 | 2.00 | 10586.86 | 10801.75 | 10586.86 | 0 |
| 1713803400 | 10586.86 | 203.21 | 1.96 | 10383.65 | 10602.52 | 10383.65 | 0 |
| 1713544200 | 10383.65 | -51.11 | -0.49 | 10434.76 | 10443.66 | 10295.32 | 0 |
| 1713457800 | 10434.76 | -105.69 | -1.00 | 10540.45 | 10588.01 | 10324.56 | 0 |
| 1713371400 | 10540.45 | 25.12 | 0.24 | 10515.33 | 10618.76 | 10404.8 | 0 |
| 1713285000 | 10515.33 | -199.42 | -1.86 | 10714.75 | 10714.75 | 10469.03 | 0 |
| 1713198600 | 10714.75 | 103.91 | 0.98 | 10610.84 | 10846.74 | 10597.85 | 0 |
| 1712939400 | 10610.84 | 89.67 | 0.85 | 10521.17 | 10664.44 | 10521.17 | 0 |
| 1712853000 | 10521.17 | 14.52 | 0.14 | 10506.65 | 10547.22 | 10381.59 | 0 |
| 1712766600 | 10506.65 | -27.41 | -0.26 | 10534.06 | 10569.69 | 10374.84 | 0 |
| 1712680200 | 10534.06 | -447.95 | -4.08 | 10982.01 | 10985.93 | 10427.74 | 0 |
| 1712593800 | 10982.01 | 121.2 | 1.12 | 10860.81 | 11015.3 | 10851.41 | 0 |
| 1712334600 | 10860.81 | 63.39 | 0.59 | 10797.42 | 10860.81 | 10668.38 | 0 |
| 1712248200 | 10797.42 | -84.69 | -0.78 | 10882.11 | 10887.4 | 10771.98 | 0 |
| 1712161800 | 10882.11 | 21.99 | 0.20 | 10860.12 | 10918.52 | 10745.94 | 0 |
| 1712075400 | 10860.12 | -153.66 | -1.40 | 11013.78 | 11140.21 | 10781.89 | 0 |
| 1711647000 | 11013.78 | 32.79 | 0.30 | 10980.99 | 11058.42 | 10869.17 | 0 |
| 1711560600 | 10980.99 | -118.29 | -1.07 | 11099.28 | 11100.91 | 10980.99 | 0 |
| 1711474200 | 11099.28 | 114.85 | 1.05 | 10984.43 | 11109.86 | 10984.43 | 0 |
| 1711387800 | 10984.43 | -3.9 | -0.04 | 10988.33 | 11058.2 | 10952.43 | 0 |
| 1711128600 | 10988.33 | 52.56 | 0.48 | 10935.77 | 11040.9 | 10926.32 | 0 |
| 1711042200 | 10935.77 | 219.59 | 2.05 | 10716.18 | 10993.78 | 10716.18 | 0 |
| 1710955800 | 10716.18 | 128.16 | 1.21 | 10588.02 | 10738.21 | 10533.31 | 0 |
| 1710869400 | 10588.02 | 196.21 | 1.89 | 10391.81 | 10588.02 | 10372.42 | 0 |
| 1710783000 | 10391.81 | 17.7 | 0.17 | 10374.11 | 10509.89 | 10315.84 | 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
