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 | 421.43 | 1.98264019571 | 21256 | 21743.52 | 21153.32 | 0 | 0 | IX |
| 4 | -693.6 | -3.10043837946 | 22371.03 | 22371.03 | 21062.93 | 0 | 0 | IX |
| 12 | 665.85 | 3.16896682686 | 21011.58 | 22900.89 | 20863.65 | 0 | 0 | IX |
| 26 | 3852.99 | 21.6163312845 | 17824.44 | 22900.89 | 17417.7 | 0 | 0 | IX |
| 52 | 1237.69 | 6.05531185817 | 20439.74 | 22900.89 | 17417.7 | 0 | 0 | IX |
| 156 | 3723.05 | 20.7361657712 | 17954.38 | 22900.89 | 15272.51 | 0 | 0 | IX |
| 260 | 5698.92 | 35.6661541032 | 15978.51 | 22900.89 | 9242.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 21677.43 | 281.66 | 1.32 | 21533.37 | 21690.87 | 21512.85 | 0 |
| 1714059600 | 21395.77 | -259.9 | -1.20 | 21630.6 | 21657.87 | 21303.01 | 0 |
| 1713973200 | 21655.67 | 13.7 | 0.06 | 21689.61 | 21743.52 | 21605.93 | 0 |
| 1713886800 | 21641.97 | 353.44 | 1.66 | 21393.37 | 21660.7 | 21358.98 | 0 |
| 1713800400 | 21288.53 | -48.07 | -0.23 | 21316.32 | 21387.28 | 21178.66 | 0 |
| 1713543840 | 21336.6 | -71.11 | -0.33 | 21256 | 21374.37 | 21153.32 | 0 |
| 1713457440 | 21407.71 | 148.33 | 0.70 | 21365.21 | 21415 | 21232.46 | 0 |
| 1713371040 | 21259.38 | 125.37 | 0.59 | 21181.55 | 21413.59 | 21170.46 | 0 |
| 1713284640 | 21134.01 | -301.93 | -1.41 | 21192.17 | 21226.39 | 21062.93 | 0 |
| 1713198240 | 21435.94 | -935.09 | -4.18 | 21360.36 | 21642.88 | 21359.37 | 0 |
| 1712880000 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712821440 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712746620 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712620800 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712534400 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712275200 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712188800 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712102400 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1712016000 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1711584000 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1711497600 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1711411200 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1711324800 | 22371.03 | 0 | 0.00 | 22371.03 | 22371.03 | 22371.03 | 0 |
| 1711125420 | 22371.03 | 4 | 0.02 | 22308.94 | 22419.84 | 22299.94 | 0 |
| 1711039020 | 22367.03 | -18.11 | -0.08 | 22576.72 | 22576.72 | 22338.45 | 0 |
| 1710952620 | 22385.14 | -54.3 | -0.24 | 22315.07 | 22416.4 | 22233.35 | 0 |
| 1710866220 | 22439.44 | -36.1 | -0.16 | 22434.83 | 22457.29 | 22328 | 0 |
| 1710780000 | 22475.54 | 36.4 | 0.16 | 22479.47 | 22535.52 | 22365.79 | 0 |
| 1710520800 | 22439.14 | -274.07 | -1.21 | 22694.27 | 22700.87 | 22422.76 | 0 |
| 1710434220 | 22713.21 | 44.41 | 0.20 | 22699.41 | 22900.89 | 22678.12 | 0 |
| 1710348000 | 22668.8 | -3.4 | -0.01 | 22774.02 | 22812.42 | 22661.54 | 0 |
| 1710261420 | 22672.2 | 286.01 | 1.28 | 22459.72 | 22691.98 | 22345.63 | 0 |
| 1710175020 | 22386.19 | -19.79 | -0.09 | 22305.76 | 22413.82 | 22215.22 | 0 |
| 1709915820 | 22405.98 | 20.26 | 0.09 | 22381.38 | 22478.24 | 22307.22 | 0 |
| 1709829420 | 22385.72 | -75.06 | -0.33 | 22259.95 | 22461.64 | 22235.35 | 0 |
| 1709743020 | 22460.78 | 106.89 | 0.48 | 22456.69 | 22486.3 | 22314.48 | 0 |
| 1709656800 | 22353.89 | -98.06 | -0.44 | 22387.19 | 22443.05 | 22264.38 | 0 |
| 1709570220 | 22451.95 | -73.03 | -0.32 | 22485.39 | 22520.71 | 22355.69 | 0 |
| 1709311200 | 22524.98 | 206.53 | 0.93 | 22381.83 | 22547.26 | 22341.93 | 0 |
| 1709224800 | 22318.45 | -5.9 | -0.03 | 22414.59 | 22527.59 | 22318.45 | 0 |
| 1709138220 | 22324.35 | -173.74 | -0.77 | 22420.8 | 22461.74 | 22269.78 | 0 |
| 1709052000 | 22498.09 | 155.16 | 0.69 | 22332.97 | 22499.42 | 22240.33 | 0 |
| 1708965600 | 22342.93 | -63.09 | -0.28 | 22360.03 | 22414.74 | 22223.85 | 0 |
| 1708706220 | 22406.02 | 144.13 | 0.65 | 22356.22 | 22431.95 | 22306.46 | 0 |
| 1708620000 | 22261.89 | 299.21 | 1.36 | 22145.29 | 22287.48 | 22025.1 | 0 |
| 1708533420 | 21962.68 | 112.21 | 0.51 | 21911.89 | 22015.26 | 21881.88 | 0 |
| 1708447020 | 21850.47 | -38.56 | -0.18 | 21885.03 | 21915.04 | 21802.12 | 0 |
| 1708360620 | 21889.03 | -83.63 | -0.38 | 21868.23 | 21909.19 | 21778.02 | 0 |
| 1708101600 | 21972.66 | 46.39 | 0.21 | 22038.07 | 22073.33 | 21895.1 | 0 |
| 1708015020 | 21926.27 | 214.45 | 0.99 | 21764.95 | 21994.7 | 21764.95 | 0 |
| 1707928620 | 21711.82 | 114.34 | 0.53 | 21575.72 | 21715.1 | 21534.67 | 0 |
| 1707842220 | 21597.48 | -193.06 | -0.89 | 21831.01 | 21836.4 | 21503.45 | 0 |
| 1707756000 | 21790.54 | 406.41 | 1.90 | 21486.61 | 21810.76 | 21471.32 | 0 |
| 1707496620 | 21384.13 | 47.53 | 0.22 | 21351.04 | 21429 | 21308.08 | 0 |
| 1707410220 | 21336.6 | 236.35 | 1.12 | 21166.59 | 21375.52 | 21165.99 | 0 |
| 1707323820 | 21100.25 | -51.07 | -0.24 | 21246.47 | 21312.04 | 21088.5 | 0 |
| 1707237420 | 21151.32 | 248.42 | 1.19 | 20961.53 | 21177.68 | 20915.24 | 0 |
| 1707151200 | 20902.9 | -69.13 | -0.33 | 21022.62 | 21043.17 | 20863.65 | 0 |
| 1706891820 | 20972.03 | 2.37 | 0.01 | 21011.58 | 21193.48 | 20955.1 | 0 |
| 1706805420 | 20969.66 | 147.3 | 0.71 | 20736.78 | 21085.96 | 20735.07 | 0 |
| 1706719020 | 20822.36 | 168.76 | 0.82 | 20678.53 | 20885.36 | 20641.86 | 0 |
| 1706632620 | 20653.6 | 141.41 | 0.69 | 20577.46 | 20653.6 | 20437.61 | 0 |
| 1706546400 | 20512.19 | -27.21 | -0.13 | 20544.85 | 20549.03 | 20359.66 | 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
