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 | -4654.26 | -1.55484007806 | 299340.11 | 321428.93 | 281819.24 | 0 | 0 | IX |
| 4 | 88614.3 | 43.0017146957 | 206071.55 | 321428.93 | 195327.15 | 0 | 0 | IX |
| 12 | 110864.89 | 60.3113431678 | 183820.96 | 321428.93 | 183146.77 | 0 | 0 | IX |
| 26 | 199322.69 | 209.014351035 | 95363.16 | 321428.93 | 94304.13 | 0 | 0 | IX |
| 52 | 115094.88 | 64.0872311119 | 179590.97 | 321428.93 | 47622.12 | 0 | 0 | IX |
| 156 | 292442.29 | 13034.7434435 | 2243.56 | 321428.93 | 56.41 | 0 | 0 | IX |
| 260 | 266791.28 | 956.427290329 | 27894.57 | 321428.93 | 56.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 294685.84 | -6 | -2.12 | 300731.65 | 300731.65 | 281892.67 | 0 |
| 1716222600 | 301054.03 | 8 | 2.83 | 292766.58 | 305990.17 | 292766.58 | 0 |
| 1715963400 | 292768.58 | -5 | -1.74 | 294032.24 | 295573.53 | 281819.24 | 0 |
| 1715877000 | 297967.74 | -20 | -6.32 | 318606.03 | 321022.74 | 294557.34 | 0 |
| 1715790600 | 318069.43 | 21 | 7.26 | 296744.59 | 321428.93 | 296744.59 | 0 |
| 1715704200 | 296537.42 | -4 | -1.33 | 299340.11 | 301204.71 | 283925.34 | 0 |
| 1715617800 | 300540.74 | -5 | -1.75 | 305089.71 | 308980.26 | 295240.94 | 0 |
| 1715358600 | 305886.07 | 11 | 4.06 | 293710.69 | 316222.4 | 293710.69 | 0 |
| 1715272200 | 293948.96 | 24 | 9.06 | 269229.89 | 295613 | 267912.03 | 0 |
| 1715185800 | 269518.9 | 8 | 3.24 | 260833.69 | 275092.33 | 260452.53 | 0 |
| 1715099400 | 261051.47 | 29 | 12.53 | 231776 | 262470.21 | 231776 | 0 |
| 1715013000 | 231992.14 | 17 | 8.40 | 213365.95 | 234553.67 | 213365.95 | 0 |
| 1714753800 | 214014.71 | 10 | 5.19 | 203635.01 | 224677.82 | 203621.71 | 0 |
| 1714667400 | 203450.26 | -4 | -1.98 | 207542.01 | 212256.69 | 201312.71 | 0 |
| 1714494600 | 207552.52 | -21 | -9.34 | 228904.55 | 232743.74 | 206250.43 | 0 |
| 1714408200 | 228934.71 | -5 | -2.40 | 234029.36 | 242590.18 | 227203.95 | 0 |
| 1714149000 | 234552.59 | 25 | 12.15 | 209310.18 | 238618.19 | 209310.18 | 0 |
| 1714062600 | 209142.74 | -19 | -8.62 | 228603.22 | 230035.8 | 195327.15 | 0 |
| 1713976200 | 228876.82 | -5 | -2.52 | 234875.84 | 244910.71 | 225563.32 | 0 |
| 1713889800 | 234798.77 | 28 | 13.86 | 206071.55 | 235527.21 | 206071.55 | 0 |
| 1713803400 | 206222.21 | 11 | 5.98 | 194102.11 | 209052.8 | 194102.11 | 0 |
| 1713544200 | 194578.96 | -10 | -5.14 | 204666.73 | 204670.87 | 183146.77 | 0 |
| 1713457800 | 205122.5 | 6 | 3.32 | 198889.39 | 207728.76 | 193008.2 | 0 |
| 1713371400 | 198531.24 | 197.33 | 0.10 | 197929.41 | 212352.14 | 194690.2 | 0 |
| 1713285000 | 198333.91 | -29 | -13.09 | 227494.67 | 227553.92 | 192326.07 | 0 |
| 1713198600 | 228208.38 | 9 | 4.55 | 218462.09 | 246326.01 | 218462.09 | 0 |
| 1712939400 | 218268.02 | -2 | -1.30 | 222217.81 | 244013.16 | 210553.56 | 0 |
| 1712853000 | 221150.86 | -17 | -7.20 | 237982.52 | 238551.35 | 210510.05 | 0 |
| 1712766600 | 238296.67 | 2 | 0.93 | 236132.66 | 255011.63 | 224019.6 | 0 |
| 1712680200 | 236092.5 | -32 | -12.00 | 267950.15 | 267964.64 | 233658.13 | 0 |
| 1712593800 | 268273.43 | 17 | 6.85 | 248930.3 | 269193.46 | 248930.3 | 0 |
| 1712334600 | 251076.32 | -31 | -11.25 | 282452.4 | 282452.4 | 239038.61 | 0 |
| 1712248200 | 282894.19 | 4 | 1.64 | 277881.03 | 286208.11 | 274317.55 | 0 |
| 1712161800 | 278322.53 | 10 | 4.07 | 267014.14 | 279423.09 | 267014.14 | 0 |
| 1712075400 | 267433.5 | -31 | -10.65 | 297912.46 | 308808.73 | 266386.12 | 0 |
| 1711647000 | 299315.42 | 1 | 0.66 | 297129.77 | 302406.33 | 295894.28 | 0 |
| 1711560600 | 297359.87 | 12 | 4.45 | 284548.71 | 302109.7 | 284548.71 | 0 |
| 1711474200 | 284697.9 | 16 | 5.97 | 268512.65 | 288356.26 | 267810.9 | 0 |
| 1711387800 | 268655.34 | 6 | 2.46 | 261532.73 | 271801.21 | 257707.64 | 0 |
| 1711128600 | 262205.92 | 3 | 1.23 | 258248.6 | 264774.46 | 253877.09 | 0 |
| 1711042200 | 259023 | 19 | 8.11 | 239944.14 | 259090.03 | 239944.14 | 0 |
| 1710955800 | 239599.65 | 3 | 1.29 | 236378.01 | 243074.58 | 232564.58 | 0 |
| 1710869400 | 236547.21 | 6 | 2.66 | 230150.96 | 237767.24 | 228069.38 | 0 |
| 1710783000 | 230422.03 | -1 | -0.48 | 230843.73 | 240042.22 | 226964.76 | 0 |
| 1710523800 | 231525.88 | -843.15 | -0.36 | 231699.55 | 243352.04 | 230368.44 | 0 |
| 1710437400 | 232369.03 | -2 | -1.06 | 239539.49 | 243785.51 | 227413.37 | 0 |
| 1710351000 | 234862.12 | -657.75 | -0.28 | 237590.02 | 239586.39 | 232287.61 | 0 |
| 1710264600 | 235519.87 | 23 | 11.01 | 218846.01 | 236392.51 | 212039.16 | 0 |
| 1710178200 | 212168.66 | -8 | -3.73 | 206430.69 | 212664.11 | 202964.49 | 0 |
| 1709919000 | 220377.8 | -3 | -1.52 | 224366.89 | 225570.16 | 218190.24 | 0 |
| 1709832600 | 223783.6 | 13 | 6.32 | 203043.82 | 227660.81 | 199890.51 | 0 |
| 1709746200 | 210490.53 | 1 | 0.84 | 207222.22 | 213510.46 | 206860.26 | 0 |
| 1709659800 | 208739.81 | -2 | -1.00 | 207066.79 | 213899.2 | 202817.82 | 0 |
| 1709573400 | 210837.96 | -2 | -1.24 | 213792.18 | 215195.07 | 207432.01 | 0 |
| 1709314200 | 213474.85 | 5 | 2.80 | 219648.71 | 222085.48 | 208804.27 | 0 |
| 1709227800 | 207653.66 | 7 | 3.84 | 203197.63 | 214227.28 | 201715.01 | 0 |
| 1709141400 | 199968.36 | 4 | 2.20 | 196797.8 | 200408.69 | 195129.76 | 0 |
| 1709055000 | 195662.64 | 12 | 6.79 | 183820.96 | 196317.57 | 183518.1 | 0 |
| 1708968600 | 183220.01 | -139.48 | -0.08 | 180710.45 | 186753.66 | 180678.24 | 0 |
| 1708709400 | 183359.49 | 4 | 2.44 | 178971.05 | 185623.26 | 177371.3 | 0 |
| 1708623000 | 178992.03 | 20 | 13.17 | 175359.11 | 183915.47 | 171448.46 | 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
