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 | -17.92 | -0.286283474957 | 6259.53 | 6343.26 | 6196.39 | 0 | 0 | IX |
| 4 | -117.96 | -1.85484238714 | 6359.57 | 6414.5 | 6139.46 | 0 | 0 | IX |
| 12 | 390.43 | 6.67267115351 | 5851.18 | 6416.04 | 5790.2 | 0 | 0 | IX |
| 26 | 845.05 | 15.6590494686 | 5396.56 | 6416.04 | 5347.34 | 0 | 0 | IX |
| 52 | -243.02 | -3.74763093654 | 6484.63 | 6495.91 | 5337.83 | 0 | 0 | IX |
| 156 | -1439.76 | -18.7435314273 | 7681.37 | 8977.6 | 5108.52 | 0 | 0 | IX |
| 260 | 150.82 | 2.47619766894 | 6090.79 | 8977.6 | 4345.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 6299.12 | 19.92 | 0.32 | 6299.93 | 6301.91 | 6264.27 | 0 |
| 1714149000 | 6279.2 | 66.62 | 1.07 | 6239.36 | 6303.9799 | 6234.64 | 0 |
| 1714062600 | 6212.58 | -80.44 | -1.28 | 6282.07 | 6285.18 | 6196.39 | 0 |
| 1713976200 | 6293.02 | -31.45 | -0.50 | 6327.6 | 6343.26 | 6292.41 | 0 |
| 1713889800 | 6324.47 | 99.96 | 1.61 | 6259.53 | 6333.07 | 6255.74 | 0 |
| 1713803400 | 6224.51 | 53.15 | 0.86 | 6196.06 | 6245.05 | 6195.5 | 0 |
| 1713544200 | 6171.36 | -38.7 | -0.62 | 6189.6899 | 6189.6899 | 6139.46 | 0 |
| 1713457800 | 6210.06 | 2.19 | 0.04 | 6201.84 | 6221.22 | 6169.41 | 0 |
| 1713371400 | 6207.87 | -32.73 | -0.52 | 6223.92 | 6261.72 | 6207.87 | 0 |
| 1713285000 | 6240.6 | -53.82 | -0.86 | 6286.96 | 6286.96 | 6213.97 | 0 |
| 1713198600 | 6294.42 | 4.47 | 0.07 | 6285.63 | 6359.72 | 6278.46 | 0 |
| 1712939400 | 6289.95 | -41.1 | -0.65 | 6374.03 | 6396.33 | 6278.9 | 0 |
| 1712853000 | 6331.05 | 0.1 | 0.00 | 6328.29 | 6365.01 | 6304.56 | 0 |
| 1712766600 | 6330.95 | 1.3 | 0.02 | 6357.02 | 6387.24 | 6289.9799 | 0 |
| 1712680200 | 6329.65 | -32 | -0.50 | 6350.71 | 6368.18 | 6317.25 | 0 |
| 1712593800 | 6361.65 | 77.04 | 1.23 | 6283.2299 | 6374.9 | 6282.9399 | 0 |
| 1712334600 | 6284.61 | -83.14 | -1.31 | 6333.21 | 6333.49 | 6271.78 | 0 |
| 1712248200 | 6367.75 | 30.49 | 0.48 | 6341 | 6369.85 | 6328.17 | 0 |
| 1712161800 | 6337.26 | 52.86 | 0.84 | 6289.7 | 6340.7 | 6255.18 | 0 |
| 1712075400 | 6284.4 | -89.42 | -1.40 | 6359.57 | 6414.5 | 6284.4 | 0 |
| 1711647000 | 6373.82 | -24.66 | -0.39 | 6416.04 | 6416.04 | 6373.82 | 0 |
| 1711560600 | 6398.4799 | 87.07 | 1.38 | 6319.96 | 6406.74 | 6319.96 | 0 |
| 1711474200 | 6311.41 | 64.03 | 1.02 | 6256.8 | 6316.74 | 6249.55 | 0 |
| 1711387800 | 6247.38 | -16.79 | -0.27 | 6262.56 | 6267.26 | 6228.21 | 0 |
| 1711128600 | 6264.17 | 40.48 | 0.65 | 6213.87 | 6274.54 | 6211.85 | 0 |
| 1711042200 | 6223.6899 | 40.62 | 0.66 | 6204.68 | 6247.47 | 6177.17 | 0 |
| 1710955800 | 6183.07 | -29.89 | -0.48 | 6205.11 | 6205.11 | 6154.71 | 0 |
| 1710869400 | 6212.96 | 31.69 | 0.51 | 6168.9 | 6218.74 | 6159.54 | 0 |
| 1710783000 | 6181.27 | 24.76 | 0.40 | 6179.65 | 6196.9799 | 6166.84 | 0 |
| 1710523800 | 6156.51 | -13.23 | -0.21 | 6175.1 | 6216.79 | 6155.9399 | 0 |
| 1710437400 | 6169.74 | -18.87 | -0.30 | 6192.1899 | 6210.35 | 6154.14 | 0 |
| 1710351000 | 6188.61 | 13.59 | 0.22 | 6180.27 | 6221 | 6164.1899 | 0 |
| 1710264600 | 6175.02 | 139.69 | 2.31 | 6052.21 | 6177.58 | 6042.2299 | 0 |
| 1710178200 | 6035.33 | -25.27 | -0.42 | 6036.97 | 6062.32 | 6006.12 | 0 |
| 1709919000 | 6060.6 | 3.04 | 0.05 | 6062.1 | 6090.82 | 6034.71 | 0 |
| 1709832600 | 6057.56 | 40.66 | 0.68 | 5998.5 | 6077.6 | 5986.24 | 0 |
| 1709746200 | 6016.9 | 42.96 | 0.72 | 5969.36 | 6027.9399 | 5967.25 | 0 |
| 1709659800 | 5973.9399 | -7.49 | -0.13 | 5959.29 | 5999.09 | 5948.68 | 0 |
| 1709573400 | 5981.43 | -51.1 | -0.85 | 6031.79 | 6032.91 | 5966.53 | 0 |
| 1709314200 | 6032.53 | 48.5 | 0.81 | 6004.28 | 6037.9399 | 5991.4399 | 0 |
| 1709227800 | 5984.03 | 21.39 | 0.36 | 5972.24 | 6016.9799 | 5970.1 | 0 |
| 1709141400 | 5962.64 | -8.66 | -0.15 | 5971.86 | 5975.21 | 5937.38 | 0 |
| 1709055000 | 5971.3 | 35.34 | 0.60 | 5932.17 | 5971.6899 | 5908.54 | 0 |
| 1708968600 | 5935.96 | -30.38 | -0.51 | 5964.96 | 5971.1 | 5935.63 | 0 |
| 1708709400 | 5966.34 | -1.24 | -0.02 | 5982.45 | 5995.95 | 5948.4799 | 0 |
| 1708623000 | 5967.58 | 67.74 | 1.15 | 5924.74 | 5989.07 | 5920.84 | 0 |
| 1708536600 | 5899.84 | 8.64 | 0.15 | 5889.55 | 5917.5 | 5874.86 | 0 |
| 1708450200 | 5891.2 | -46.18 | -0.78 | 5925.52 | 5934.56 | 5879.9399 | 0 |
| 1708363800 | 5937.38 | -29.8 | -0.50 | 5938.54 | 5942.61 | 5908.4799 | 0 |
| 1708104600 | 5967.18 | 40.21 | 0.68 | 5955.02 | 5986.35 | 5949.77 | 0 |
| 1708018200 | 5926.97 | 19.89 | 0.34 | 5943.79 | 5963.33 | 5922.96 | 0 |
| 1707931800 | 5907.08 | 45.08 | 0.77 | 5855.63 | 5914.65 | 5855.63 | 0 |
| 1707845400 | 5862 | -55.2 | -0.93 | 5898.6899 | 5906.33 | 5821.14 | 0 |
| 1707759000 | 5917.2 | 45.64 | 0.78 | 5898.29 | 5932.46 | 5885.84 | 0 |
| 1707499800 | 5871.56 | -23.51 | -0.40 | 5886.65 | 5925.28 | 5870.77 | 0 |
| 1707413400 | 5895.07 | 46.76 | 0.80 | 5862.27 | 5921.66 | 5862.27 | 0 |
| 1707327000 | 5848.31 | -25.9 | -0.44 | 5881.6 | 5903 | 5848.27 | 0 |
| 1707240600 | 5874.21 | 36.6 | 0.63 | 5851.18 | 5881.64 | 5790.2 | 0 |
| 1707154200 | 5837.61 | 7.72 | 0.13 | 5835.59 | 5859.53 | 5823.02 | 0 |
| 1706895000 | 5829.89 | -24.43 | -0.42 | 5884.35 | 5939.63 | 5829.89 | 0 |
| 1706808600 | 5854.32 | -3.18 | -0.05 | 5839.25 | 5878.63 | 5827.66 | 0 |
| 1706722200 | 5857.5 | -13.74 | -0.23 | 5864.11 | 5873.05 | 5849.38 | 0 |
| 1706635800 | 5871.24 | -13.99 | -0.24 | 5896.35 | 5902.62 | 5844.27 | 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
