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 | 985.64 | 2.14562723199 | 45937.15 | 46965.73 | 45557.71 | 0 | 0 | IX |
| 4 | -386.25 | -0.816440156046 | 47309.04 | 47309.04 | 45557.71 | 0 | 0 | IX |
| 12 | -488.67 | -1.03070017249 | 47411.46 | 47525.67 | 45557.71 | 0 | 0 | IX |
| 26 | 7544.18 | 19.1580657621 | 39378.61 | 48143.39 | 39115.29 | 0 | 0 | IX |
| 52 | -657.8 | -1.38249651801 | 47580.59 | 49347.35 | 39115.29 | 0 | 0 | IX |
| 156 | -4146.63 | -8.11959485735 | 51069.42 | 66298.19 | 39115.29 | 0 | 0 | IX |
| 260 | -1958.64 | -4.00692041947 | 48881.43 | 66298.19 | 39115.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 46922.79 | 634.46 | 1.37 | 46461.72 | 46965.73 | 46460.08 | 0 |
| 1714059600 | 46288.33 | -365.11 | -0.78 | 46598.61 | 46701.83 | 46118.96 | 0 |
| 1713973200 | 46653.44 | -64.88 | -0.14 | 46775.34 | 46940.95 | 46632.46 | 0 |
| 1713886800 | 46718.32 | 743.74 | 1.62 | 46186.93 | 46781.38 | 46167.29 | 0 |
| 1713800400 | 45974.58 | 165.44 | 0.36 | 45936.81 | 46216.94 | 45936.81 | 0 |
| 1713543840 | 45809.14 | -273.22 | -0.59 | 45937.15 | 45937.15 | 45557.71 | 0 |
| 1713457440 | 46082.36 | 28.59 | 0.06 | 46124.03 | 46135.12 | 45632.63 | 0 |
| 1713371040 | 46053.77 | -77.2 | -0.17 | 46108.35 | 46352.9 | 46053.77 | 0 |
| 1713284640 | 46130.97 | -581.45 | -1.24 | 46345.54 | 46362.1 | 45898.68 | 0 |
| 1713198240 | 46712.42 | -596.62 | -1.26 | 46814.58 | 47179.21 | 46686.46 | 0 |
| 1712880000 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712821440 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712746620 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712620800 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712534400 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712275200 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712188800 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712102400 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1712016000 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1711584000 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1711497600 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1711411200 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1711324800 | 47309.04 | 0 | 0.00 | 47309.04 | 47309.04 | 47309.04 | 0 |
| 1711125420 | 47309.04 | 181.48 | 0.39 | 47062.93 | 47343.37 | 47018.85 | 0 |
| 1711039020 | 47127.56 | 384.14 | 0.82 | 47019.52 | 47232.67 | 46764.1 | 0 |
| 1710952620 | 46743.42 | -21.49 | -0.05 | 46680.38 | 46781.67 | 46319.31 | 0 |
| 1710866220 | 46764.91 | 218.6 | 0.47 | 46543.81 | 46796.23 | 46377.07 | 0 |
| 1710780000 | 46546.31 | 7.81 | 0.02 | 46704.71 | 46901.29 | 46445.9 | 0 |
| 1710520800 | 46538.5 | 192.41 | 0.42 | 46517.6 | 46693.39 | 46361.23 | 0 |
| 1710434220 | 46346.09 | -409.42 | -0.88 | 46772.44 | 46971.23 | 46227.6 | 0 |
| 1710348000 | 46755.51 | 344.58 | 0.74 | 46499.07 | 46845.52 | 46322.07 | 0 |
| 1710261420 | 46410.93 | 413.46 | 0.90 | 46220.25 | 46410.93 | 45980.42 | 0 |
| 1710175020 | 45997.47 | -551.96 | -1.19 | 46391.52 | 46414.12 | 45809.71 | 0 |
| 1709915820 | 46549.43 | 140.06 | 0.30 | 46472.34 | 46743.73 | 46282.55 | 0 |
| 1709829420 | 46409.37 | 156.11 | 0.34 | 46197.31 | 46518.67 | 45832.74 | 0 |
| 1709743020 | 46253.26 | 336 | 0.73 | 45965.62 | 46288.72 | 45882.95 | 0 |
| 1709656800 | 45917.26 | -628.72 | -1.35 | 46483.76 | 46541.42 | 45902.07 | 0 |
| 1709570220 | 46545.98 | -30.89 | -0.07 | 46634.7 | 46674.44 | 46449.26 | 0 |
| 1709311200 | 46576.87 | 151.99 | 0.33 | 46630.92 | 46715.65 | 46259.28 | 0 |
| 1709224800 | 46424.88 | -335.5 | -0.72 | 46802.33 | 46949.66 | 46424.88 | 0 |
| 1709138220 | 46760.38 | -376.64 | -0.80 | 47165.83 | 47202.4 | 46653.84 | 0 |
| 1709052000 | 47137.02 | -38.99 | -0.08 | 47137.81 | 47175.7 | 46824.52 | 0 |
| 1708965600 | 47176.01 | 292.11 | 0.62 | 46916.07 | 47210.36 | 46870.92 | 0 |
| 1708706220 | 46883.9 | -48.06 | -0.10 | 47014.78 | 47066.35 | 46798.28 | 0 |
| 1708620000 | 46931.96 | 545.11 | 1.18 | 46798.06 | 46988.48 | 46692.88 | 0 |
| 1708533420 | 46386.85 | 21.92 | 0.05 | 46389.63 | 46565.15 | 46238.7 | 0 |
| 1708447020 | 46364.93 | -262.59 | -0.56 | 46577.48 | 46604.42 | 46263.19 | 0 |
| 1708360620 | 46627.52 | -6.14 | -0.01 | 46515.07 | 46708.46 | 46281.68 | 0 |
| 1708101600 | 46633.66 | 181.37 | 0.39 | 46588.2 | 46763.89 | 46374.87 | 0 |
| 1708015020 | 46452.29 | -331.4 | -0.71 | 46916.99 | 46968.23 | 46422.97 | 0 |
| 1707928620 | 46783.69 | 584.37 | 1.26 | 46164.68 | 46818.75 | 46164.68 | 0 |
| 1707842220 | 46199.32 | -620.32 | -1.32 | 46773.86 | 46773.86 | 45963.72 | 0 |
| 1707756000 | 46819.64 | 341.33 | 0.73 | 46602.56 | 46871.25 | 46541.32 | 0 |
| 1707496620 | 46478.31 | -119.44 | -0.26 | 46670.94 | 46760.94 | 46436.99 | 0 |
| 1707410220 | 46597.75 | -156.14 | -0.33 | 46803.92 | 47111.64 | 46597.75 | 0 |
| 1707323820 | 46753.89 | -303.13 | -0.64 | 47015.68 | 47046.16 | 46642.22 | 0 |
| 1707237420 | 47057.02 | 113.53 | 0.24 | 47036.1 | 47122.14 | 46636.14 | 0 |
| 1707151200 | 46943.49 | -237.88 | -0.50 | 47252.72 | 47295.96 | 46910.77 | 0 |
| 1706891820 | 47181.37 | -46.24 | -0.10 | 47411.46 | 47525.67 | 47168.55 | 0 |
| 1706805420 | 47227.61 | -160.8 | -0.34 | 47256.18 | 47694.42 | 47173.99 | 0 |
| 1706719020 | 47388.41 | -46.21 | -0.10 | 47385.95 | 47535.92 | 47352.08 | 0 |
| 1706632620 | 47434.62 | -15.38 | -0.03 | 47527.58 | 47546.09 | 47311.95 | 0 |
| 1706546400 | 47450 | -313.97 | -0.66 | 47700.13 | 47700.13 | 47103.34 | 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
