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 | 66.59 | 0.229159683588 | 29058.34 | 29479.49 | 28718.42 | 0 | 0 | IX |
| 4 | -2680.81 | -8.42869871916 | 31805.74 | 31805.74 | 28718.42 | 0 | 0 | IX |
| 12 | -1699.1 | -5.51225780665 | 30824.03 | 34059.53 | 28718.42 | 0 | 0 | IX |
| 26 | 1989.85 | 7.33312744978 | 27135.08 | 34059.53 | 26904.54 | 0 | 0 | IX |
| 52 | 47.35 | 0.162840236361 | 29077.58 | 34059.53 | 26165.59 | 0 | 0 | IX |
| 156 | -3125.19 | -9.69047557032 | 32250.12 | 37574.78 | 23333.21 | 0 | 0 | IX |
| 260 | -1290.44 | -4.24272333363 | 30415.37 | 37574.78 | 23333.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 29124.93 | 227.03 | 0.79 | 28847.08 | 29307.86 | 28847.08 | 0 |
| 1714059600 | 28897.9 | -247.18 | -0.85 | 29142.27 | 29200.88 | 28718.42 | 0 |
| 1713973200 | 29145.08 | -156.9 | -0.54 | 29354.92 | 29399.65 | 29000.54 | 0 |
| 1713886800 | 29301.98 | 113.48 | 0.39 | 29292.89 | 29479.49 | 29175.65 | 0 |
| 1713800400 | 29188.5 | -27.7 | -0.09 | 29416.03 | 29458.57 | 29133.27 | 0 |
| 1713543840 | 29216.2 | -16.36 | -0.06 | 29058.34 | 29293.07 | 28941.13 | 0 |
| 1713457440 | 29232.56 | -44.14 | -0.15 | 29174.93 | 29333.75 | 28971.65 | 0 |
| 1713371040 | 29276.7 | -102.86 | -0.35 | 29410.48 | 29625.65 | 29119.91 | 0 |
| 1713284640 | 29379.56 | -458.67 | -1.54 | 29659.77 | 29659.77 | 29152.13 | 0 |
| 1713198240 | 29838.23 | -1 | -6.19 | 29981.66 | 30075.33 | 29711.67 | 0 |
| 1712880000 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712821440 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712746620 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712620800 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712534400 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712275200 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712188800 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712102400 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1712016000 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1711584000 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1711497600 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1711411200 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1711324800 | 31805.74 | 0 | 0.00 | 31805.74 | 31805.74 | 31805.74 | 0 |
| 1711125420 | 31805.74 | 185.44 | 0.59 | 31528.43 | 32066.33 | 31528.43 | 0 |
| 1711039020 | 31620.3 | -478.6 | -1.49 | 32167.03 | 32214.21 | 31490.47 | 0 |
| 1710952620 | 32098.9 | -441.77 | -1.36 | 32518.28 | 32587.98 | 31958.69 | 0 |
| 1710866220 | 32540.67 | -1 | -3.40 | 32521.63 | 32893.32 | 32242.59 | 0 |
| 1710780000 | 33687.16 | 42.82 | 0.13 | 33486.04 | 33700.73 | 33362.71 | 0 |
| 1710520800 | 33644.34 | -294.8 | -0.87 | 33985.88 | 34059.53 | 33447.62 | 0 |
| 1710434220 | 33939.14 | 173.4 | 0.51 | 33695.25 | 33939.14 | 33494.739 | 0 |
| 1710348000 | 33765.74 | 779.17 | 2.36 | 33485.36 | 33849.51 | 33025.97 | 0 |
| 1710261420 | 32986.57 | -398.62 | -1.19 | 33326.449 | 33387.239 | 32798.08 | 0 |
| 1710175020 | 33385.19 | 726.94 | 2.23 | 32575.01 | 33482.83 | 32032.13 | 0 |
| 1709915820 | 32658.25 | 641.04 | 2.00 | 31939.01 | 32754.18 | 31851 | 0 |
| 1709829420 | 32017.21 | -299.19 | -0.93 | 32430.35 | 32452.74 | 31964.74 | 0 |
| 1709743020 | 32316.4 | 83.92 | 0.26 | 32989.3 | 33014.3 | 32171.06 | 0 |
| 1709656800 | 32232.48 | -57.8 | -0.18 | 32399.08 | 32407.53 | 32010.43 | 0 |
| 1709570220 | 32290.28 | -514.22 | -1.57 | 33113.32 | 33114.66 | 32258.65 | 0 |
| 1709311200 | 32804.5 | 546.78 | 1.70 | 32526.78 | 33208.879 | 32526.78 | 0 |
| 1709224800 | 32257.72 | -742.36 | -2.25 | 32968.39 | 33349.25 | 30754.23 | 0 |
| 1709138220 | 33000.08 | 34.11 | 0.10 | 33067.519 | 33316.96 | 32820.44 | 0 |
| 1709052000 | 32965.97 | -10.64 | -0.03 | 33179.29 | 33249.44 | 32704.25 | 0 |
| 1708965600 | 32976.61 | 0.28 | 0.00 | 32986.059 | 33245.17 | 32733.64 | 0 |
| 1708706220 | 32976.33 | 232.19 | 0.71 | 32623.78 | 33038.05 | 32608.64 | 0 |
| 1708620000 | 32744.14 | 4.64 | 0.01 | 32549.7 | 32919.53 | 32543.22 | 0 |
| 1708533420 | 32739.5 | -198.61 | -0.60 | 32946.36 | 32999.9 | 32297.58 | 0 |
| 1708447020 | 32938.11 | 139.49 | 0.43 | 32830.8 | 32978.129 | 32656.73 | 0 |
| 1708360620 | 32798.62 | 343.44 | 1.06 | 32637.2 | 32810.64 | 32457.05 | 0 |
| 1708101600 | 32455.18 | 231.19 | 0.72 | 32192.4 | 32602.06 | 32126.81 | 0 |
| 1708015020 | 32223.99 | 74.88 | 0.23 | 32151.85 | 32226.26 | 32015.35 | 0 |
| 1707928620 | 32149.11 | 262.78 | 0.82 | 31495.51 | 32149.11 | 31495.51 | 0 |
| 1707842220 | 31886.33 | -197.41 | -0.62 | 31920.48 | 32033 | 31576.4 | 0 |
| 1707756000 | 32083.74 | -114.28 | -0.35 | 32144.16 | 32187.03 | 31839.49 | 0 |
| 1707496620 | 32198.02 | 205.39 | 0.64 | 32051.65 | 32401.38 | 31895.75 | 0 |
| 1707410220 | 31992.63 | 187.09 | 0.59 | 31975.09 | 32377.3 | 31799.29 | 0 |
| 1707323820 | 31805.54 | -48.56 | -0.15 | 31815.04 | 32169.96 | 31676.58 | 0 |
| 1707237420 | 31854.1 | 1 | 4.02 | 30863.83 | 31854.1 | 30798.95 | 0 |
| 1707151200 | 30624.29 | -294.63 | -0.95 | 30905.58 | 31221.43 | 30507.29 | 0 |
| 1706891820 | 30918.92 | 174.97 | 0.57 | 30824.03 | 31087.33 | 30767.49 | 0 |
| 1706805420 | 30743.95 | 223.94 | 0.73 | 30572.18 | 30968.75 | 30572.18 | 0 |
| 1706719020 | 30520.01 | 36.63 | 0.12 | 30526.22 | 30669.77 | 30441.64 | 0 |
| 1706632620 | 30483.38 | 170.95 | 0.56 | 30471.07 | 30534.86 | 30295.23 | 0 |
| 1706546400 | 30312.43 | -409.64 | -1.33 | 30758.78 | 30758.78 | 30307.73 | 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
