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 | 69.27 | 0.849901108663 | 8150.36 | 8374.45 | 8022.7 | 0 | 0 | IX |
| 4 | -1.46 | -0.0177592022469 | 8221.09 | 8374.45 | 7938.12 | 0 | 0 | IX |
| 12 | -1239.26 | -13.101537284 | 9458.89 | 9465.63 | 7938.12 | 0 | 0 | IX |
| 26 | -190.89 | -2.26965752415 | 8410.52 | 9947.27 | 7938.12 | 0 | 0 | IX |
| 52 | -1697.91 | -17.1202737776 | 9917.54 | 10307.08 | 7938.12 | 0 | 0 | IX |
| 156 | -2951.76 | -26.4224953206 | 11171.39 | 12470.51 | 6510.26 | 0 | 0 | IX |
| 260 | -2308.27 | -21.9252652476 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 8135.8 | 62.2 | 0.77 | 8106.48 | 8193 | 8079.21 | 0 |
| 1714059600 | 8073.6 | -71.91 | -0.88 | 8148.56 | 8155.19 | 8022.7 | 0 |
| 1713973200 | 8145.51 | -98.19 | -1.19 | 8171.28 | 8189.8 | 8110.72 | 0 |
| 1713886800 | 8243.7 | 95.73 | 1.17 | 8195.69 | 8374.45 | 8186.42 | 0 |
| 1713800400 | 8147.97 | 51.28 | 0.63 | 8150.36 | 8228.8 | 8137.59 | 0 |
| 1713543840 | 8096.69 | 84.42 | 1.05 | 7962.72 | 8107.83 | 7938.12 | 0 |
| 1713457440 | 8012.27 | -30.24 | -0.38 | 8062.22 | 8073.02 | 7972.84 | 0 |
| 1713371040 | 8042.51 | 28.76 | 0.36 | 8005.36 | 8104.75 | 7975.38 | 0 |
| 1713284640 | 8013.75 | -129.86 | -1.59 | 8048.95 | 8114.55 | 7981.22 | 0 |
| 1713198240 | 8143.61 | -77.48 | -0.94 | 8165.98 | 8201.6299 | 8111.14 | 0 |
| 1712880000 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712821440 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712746620 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712620800 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712534400 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712275200 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712188800 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712102400 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1712016000 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1711584000 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1711497600 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1711411200 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1711324800 | 8221.09 | 0 | 0.00 | 8221.09 | 8221.09 | 8221.09 | 0 |
| 1711125420 | 8221.09 | 72.53 | 0.89 | 8119.15 | 8277.8 | 8090.22 | 0 |
| 1711039020 | 8148.56 | -97.51 | -1.18 | 8327.98 | 8336.47 | 8060.93 | 0 |
| 1710952620 | 8246.07 | 43.9 | 0.54 | 8201.67 | 8292.86 | 8118.36 | 0 |
| 1710866220 | 8202.17 | 13.72 | 0.17 | 8150.74 | 8202.17 | 8135.52 | 0 |
| 1710780000 | 8188.45 | -42.83 | -0.52 | 8217.3799 | 8262.56 | 8183.3 | 0 |
| 1710520800 | 8231.28 | 83.34 | 1.02 | 8149.57 | 8355.01 | 8149.57 | 0 |
| 1710434220 | 8147.94 | 71.02 | 0.88 | 8111.54 | 8209.76 | 8046.79 | 0 |
| 1710348000 | 8076.92 | -9.3 | -0.12 | 8055.11 | 8105.22 | 8016.32 | 0 |
| 1710261420 | 8086.22 | -56.25 | -0.69 | 8195.58 | 8243.83 | 8086.22 | 0 |
| 1710175020 | 8142.47 | -120.4 | -1.46 | 8367.7 | 8367.7 | 7971.17 | 0 |
| 1709915820 | 8262.87 | 128.58 | 1.58 | 8255.43 | 8333.36 | 8098.07 | 0 |
| 1709829420 | 8134.29 | -921.38 | -10.17 | 8928.15 | 8958.72 | 8134.29 | 0 |
| 1709743020 | 9055.67 | -25.02 | -0.28 | 9085.15 | 9283.06 | 8994.28 | 0 |
| 1709656800 | 9080.69 | -14.6 | -0.16 | 9074.72 | 9095.82 | 9036.64 | 0 |
| 1709570220 | 9095.29 | -35.35 | -0.39 | 9167.03 | 9167.03 | 9051.83 | 0 |
| 1709311200 | 9130.64 | 192.16 | 2.15 | 8966.4599 | 9130.66 | 8966.4599 | 0 |
| 1709224800 | 8938.48 | -184.75 | -2.03 | 9091.18 | 9113.49 | 8938.48 | 0 |
| 1709138220 | 9123.23 | -90.46 | -0.98 | 9307.73 | 9307.73 | 9098.1299 | 0 |
| 1709052000 | 9213.69 | 34.45 | 0.38 | 9183.18 | 9221.16 | 9130.48 | 0 |
| 1708965600 | 9179.24 | -63.59 | -0.69 | 9271.82 | 9306.49 | 9179.24 | 0 |
| 1708706220 | 9242.83 | -29.47 | -0.32 | 9260.06 | 9260.06 | 9184.16 | 0 |
| 1708620000 | 9272.3 | 0.81 | 0.01 | 9311.94 | 9349.1 | 9242.86 | 0 |
| 1708533420 | 9271.49 | -42.56 | -0.46 | 9272.54 | 9326.03 | 9234.97 | 0 |
| 1708447020 | 9314.05 | -79.91 | -0.85 | 9382.11 | 9392.7099 | 9288.03 | 0 |
| 1708360620 | 9393.9599 | 257.92 | 2.82 | 9191.4 | 9398.91 | 9173.54 | 0 |
| 1708101600 | 9136.04 | -35.49 | -0.39 | 9177.64 | 9243.79 | 9114.78 | 0 |
| 1708015020 | 9171.53 | 46.24 | 0.51 | 9177 | 9218.35 | 9066.5 | 0 |
| 1707928620 | 9125.29 | 110.35 | 1.22 | 9028.65 | 9246.93 | 9004.6 | 0 |
| 1707842220 | 9014.94 | -134.79 | -1.47 | 9160.84 | 9168.93 | 8961.76 | 0 |
| 1707756000 | 9149.73 | 125.79 | 1.39 | 9048.83 | 9158.89 | 9023.59 | 0 |
| 1707496620 | 9023.94 | 32.2 | 0.36 | 8999.84 | 9035.62 | 8931.5 | 0 |
| 1707410220 | 8991.74 | -17.23 | -0.19 | 8989.22 | 9059.76 | 8923.49 | 0 |
| 1707323820 | 9008.97 | -169.71 | -1.85 | 9189.6299 | 9197.04 | 9001.89 | 0 |
| 1707237420 | 9178.68 | -15.47 | -0.17 | 9226.52 | 9251.51 | 9105.82 | 0 |
| 1707151200 | 9194.15 | -245.06 | -2.60 | 9458.89 | 9465.6299 | 9194.15 | 0 |
| 1706891820 | 9439.2099 | 66.95 | 0.71 | 9403.57 | 9605.57 | 9400.87 | 0 |
| 1706805420 | 9372.26 | -57.58 | -0.61 | 9449.84 | 9532.72 | 9366.61 | 0 |
| 1706719020 | 9429.84 | 52.47 | 0.56 | 9413.27 | 9480.2 | 9341.9 | 0 |
| 1706632620 | 9377.37 | -14.53 | -0.15 | 9450.51 | 9461.37 | 9367.32 | 0 |
| 1706546400 | 9391.9 | -177.18 | -1.85 | 9518.1299 | 9518.1299 | 9328.32 | 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
