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 | -342.92 | -1.76677371107 | 19409.39 | 19448.95 | 18911.72 | 0 | 0 | IX |
| 4 | 649.36 | 3.52585177588 | 18417.11 | 19491.93 | 18208.84 | 0 | 0 | IX |
| 12 | 480.05 | 2.5827997 | 18586.42 | 19491.93 | 17024.82 | 0 | 0 | IX |
| 26 | 903.08 | 4.97197934967 | 18163.39 | 19491.93 | 17024.82 | 0 | 0 | IX |
| 52 | 3923.18 | 25.9070519022 | 15143.29 | 19491.93 | 14630.21 | 0 | 0 | IX |
| 156 | 3823.71 | 25.0854176015 | 15242.76 | 19491.93 | 11862.84 | 0 | 0 | IX |
| 260 | 6968.58 | 57.601614827 | 12097.89 | 19491.93 | 8255.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 19066.47 | -37.63 | -0.20 | 18937.7 | 19098.48 | 18911.72 | 0 |
| 1728318600 | 19104.1 | -16.83 | -0.09 | 19150.27 | 19151.97 | 19011.94 | 0 |
| 1728059400 | 19120.93 | 105.52 | 0.55 | 18968.85 | 19171.54 | 18952.44 | 0 |
| 1727973000 | 19015.41 | -149.34 | -0.78 | 19074.45 | 19110.31 | 18964.31 | 0 |
| 1727886600 | 19164.75 | -48.39 | -0.25 | 19221.66 | 19250.89 | 19059.6 | 0 |
| 1727800200 | 19213.14 | -111.79 | -0.58 | 19409.39 | 19448.95 | 19143.79 | 0 |
| 1727713800 | 19324.93 | -148.7 | -0.76 | 19412.33 | 19449.98 | 19314.34 | 0 |
| 1727454600 | 19473.63 | 235.27 | 1.22 | 19257.68 | 19491.93 | 19239.86 | 0 |
| 1727368200 | 19238.36 | 319.86 | 1.69 | 19107.86 | 19253.07 | 19088.42 | 0 |
| 1727281800 | 18918.5 | -78.13 | -0.41 | 18845.92 | 18965.01 | 18840.13 | 0 |
| 1727195400 | 18996.63 | 149.84 | 0.80 | 18982.4 | 19029.45 | 18903.48 | 0 |
| 1727109000 | 18846.79 | 126.78 | 0.68 | 18766.92 | 18857.37 | 18684.34 | 0 |
| 1726849800 | 18720.01 | -282.37 | -1.49 | 18895.82 | 18900.44 | 18710.34 | 0 |
| 1726763400 | 19002.38 | 290.89 | 1.55 | 18877.57 | 19044.96 | 18806.16 | 0 |
| 1726677000 | 18711.49 | -14.59 | -0.08 | 18729.64 | 18756.53 | 18695.37 | 0 |
| 1726590600 | 18726.08 | 92.97 | 0.50 | 18686.76 | 18805.09 | 18671.64 | 0 |
| 1726504200 | 18633.11 | -66.29 | -0.35 | 18621.78 | 18672.23 | 18599.53 | 0 |
| 1726245000 | 18699.4 | 181.01 | 0.98 | 18546.22 | 18722.19 | 18542.23 | 0 |
| 1726158600 | 18518.39 | 188.12 | 1.03 | 18533.41 | 18595.83 | 18382.26 | 0 |
| 1726072200 | 18330.27 | 64.35 | 0.35 | 18342.57 | 18434.62 | 18208.84 | 0 |
| 1725985800 | 18265.92 | -177.64 | -0.96 | 18417.11 | 18490.68 | 18233.86 | 0 |
| 1725899400 | 18443.56 | 141.66 | 0.77 | 18379.52 | 18484.28 | 18353.25 | 0 |
| 1725640200 | 18301.9 | -274.6 | -1.48 | 18534.87 | 18607.79 | 18274.98 | 0 |
| 1725553800 | 18576.5 | -15.35 | -0.08 | 18539.15 | 18677.63 | 18536.56 | 0 |
| 1725467400 | 18591.85 | -155.26 | -0.83 | 18531.98 | 18654.2 | 18531.98 | 0 |
| 1725381000 | 18747.11 | -183.74 | -0.97 | 18979.53 | 18990.78 | 18728.46 | 0 |
| 1725294600 | 18930.85 | 23.93 | 0.13 | 18913.53 | 18937.98 | 18778.54 | 0 |
| 1725035400 | 18906.92 | -5.65 | -0.03 | 18891.35 | 18970.71 | 18886.09 | 0 |
| 1724949000 | 18912.57 | 130.28 | 0.69 | 18791.17 | 18936.04 | 18781.16 | 0 |
| 1724862600 | 18782.29 | 100.48 | 0.54 | 18745.14 | 18856.59 | 18731.45 | 0 |
| 1724776200 | 18681.81 | 64.79 | 0.35 | 18637.2 | 18724.39 | 18622.66 | 0 |
| 1724689800 | 18617.02 | -16.08 | -0.09 | 18589.9 | 18638.97 | 18554.51 | 0 |
| 1724430600 | 18633.1 | 139.71 | 0.76 | 18538.87 | 18670.45 | 18519.29 | 0 |
| 1724344200 | 18493.39 | 44.44 | 0.24 | 18459.28 | 18551.39 | 18458.61 | 0 |
| 1724257800 | 18448.95 | 91.43 | 0.50 | 18358.79 | 18476.63 | 18352.19 | 0 |
| 1724171400 | 18357.52 | -64.17 | -0.35 | 18473.23 | 18495.28 | 18349.98 | 0 |
| 1724085000 | 18421.69 | 99.29 | 0.54 | 18312.51 | 18454.94 | 18284.86 | 0 |
| 1723825800 | 18322.4 | 139.16 | 0.77 | 18236.02 | 18344.22 | 18226.6 | 0 |
| 1723739400 | 18183.24 | 297.64 | 1.66 | 17977.81 | 18198.09 | 17909.74 | 0 |
| 1723653000 | 17885.6 | 73.55 | 0.41 | 17882.18 | 17921.99 | 17827.08 | 0 |
| 1723566600 | 17812.05 | 85.58 | 0.48 | 17799.66 | 17817.07 | 17669.64 | 0 |
| 1723480200 | 17726.47 | 3.59 | 0.02 | 17784.03 | 17829.1 | 17677.79 | 0 |
| 1723221000 | 17722.88 | 42.48 | 0.24 | 17672.9 | 17788.72 | 17618.42 | 0 |
| 1723134600 | 17680.4 | 65.25 | 0.37 | 17516.05 | 17696.67 | 17439.87 | 0 |
| 1723048200 | 17615.15 | 260.83 | 1.50 | 17438.65 | 17666.82 | 17386.88 | 0 |
| 1722961800 | 17354.32 | 15.32 | 0.09 | 17422.57 | 17505.23 | 17233.07 | 0 |
| 1722875400 | 17339 | -322.22 | -1.82 | 17525.59 | 17525.59 | 17024.82 | 0 |
| 1722616200 | 17661.22 | -421.83 | -2.33 | 17884.86 | 17918.02 | 17623.97 | 0 |
| 1722529800 | 18083.05 | -425.6 | -2.30 | 18432.5 | 18440.92 | 18069.62 | 0 |
| 1722443400 | 18508.65 | 97.47 | 0.53 | 18503.18 | 18564.39 | 18434.82 | 0 |
| 1722357000 | 18411.18 | 90.51 | 0.49 | 18363.93 | 18469.08 | 18341.42 | 0 |
| 1722270600 | 18320.67 | -96.88 | -0.53 | 18542.43 | 18546.32 | 18309.27 | 0 |
| 1722011400 | 18417.55 | 118.83 | 0.65 | 18255.35 | 18428.88 | 18218.54 | 0 |
| 1721925000 | 18298.72 | -88.74 | -0.48 | 18209.4 | 18326.18 | 18096.69 | 0 |
| 1721838600 | 18387.46 | -170.24 | -0.92 | 18394.3 | 18456.39 | 18348.99 | 0 |
| 1721752200 | 18557.7 | 150.63 | 0.82 | 18500.67 | 18647.1 | 18464.22 | 0 |
| 1721665800 | 18407.07 | 235.14 | 1.29 | 17740.63 | 18468.6 | 17740.63 | 0 |
| 1721406600 | 18171.93 | -182.83 | -1.00 | 18340.85 | 18341.82 | 18162.3 | 0 |
| 1721320200 | 18354.76 | -82.54 | -0.45 | 18439.33 | 18536.26 | 18352.33 | 0 |
| 1721233800 | 18437.3 | -80.73 | -0.44 | 18512.11 | 18532.66 | 18347.24 | 0 |
| 1721147400 | 18518.03 | -72.86 | -0.39 | 18586.42 | 18586.42 | 18448.27 | 0 |
| 1721061000 | 18590.89 | -157.29 | -0.84 | 18736.11 | 18743.68 | 18581.02 | 0 |
| 1720801800 | 18748.18 | 213.62 | 1.15 | 18534.49 | 18779.4 | 18528.39 | 0 |
| 1720715400 | 18534.56 | 127.34 | 0.69 | 18409.7 | 18578.45 | 18409.65 | 0 |
| 1720629000 | 18407.22 | 171.03 | 0.94 | 18236.75 | 18420.13 | 18236.75 | 0 |
| 1720542600 | 18236.19 | -235.86 | -1.28 | 18471.35 | 18473 | 18213.98 | 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
