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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 6474.93 | -46.89 | -0.72 | 6522.29 | 6524.9799 | 6415.37 | 0 |
| 1714078800 | 6521.82 | 29 | 0.45 | 6490.66 | 6537.29 | 6438.63 | 0 |
| 1713992400 | 6492.82 | -2.02 | -0.03 | 6494.59 | 6501.68 | 6439.57 | 0 |
| 1713906000 | 6494.84 | 27.57 | 0.43 | 6464.9399 | 6497.88 | 6414.28 | 0 |
| 1713819600 | 6467.27 | 38.26 | 0.60 | 6429.29 | 6509.17 | 6361.7299 | 0 |
| 1713560400 | 6429.01 | 53.95 | 0.85 | 6375.28 | 6470.82 | 6372.79 | 0 |
| 1713474000 | 6375.06 | -10.25 | -0.16 | 6388.03 | 6423.2299 | 6352.04 | 0 |
| 1713387600 | 6385.31 | -12.77 | -0.20 | 6399.38 | 6442.31 | 6344.1899 | 0 |
| 1713301200 | 6398.08 | -38.61 | -0.60 | 6430.47 | 6444.6899 | 6352.33 | 0 |
| 1713214800 | 6436.6899 | -61.57 | -0.95 | 6507.16 | 6544.08 | 6429.46 | 0 |
| 1712955600 | 6498.26 | -100.25 | -1.52 | 6594.35 | 6668.66 | 6471.36 | 0 |
| 1712869200 | 6598.51 | -27.34 | -0.41 | 6629.3 | 6647.16 | 6534.52 | 0 |
| 1712782800 | 6625.85 | 32.05 | 0.49 | 6598.59 | 6633.62 | 6559.34 | 0 |
| 1712696400 | 6593.8 | 15.28 | 0.23 | 6574.86 | 6621.04 | 6554.22 | 0 |
| 1712610000 | 6578.52 | -21.24 | -0.32 | 6604.26 | 6626.28 | 6561.59 | 0 |
| 1712350800 | 6599.76 | 65.92 | 1.01 | 6532.74 | 6619.35 | 6518.86 | 0 |
| 1712264400 | 6533.84 | 7.42 | 0.11 | 6525.08 | 6552.64 | 6509.04 | 0 |
| 1712178000 | 6526.42 | 36.39 | 0.56 | 6485.43 | 6532.04 | 6483.09 | 0 |
| 1712091600 | 6490.03 | 66.95 | 1.04 | 6421.57 | 6498.02 | 6417.18 | 0 |
| 1712005200 | 6423.08 | 44.47 | 0.70 | 6380.99 | 6433.61 | 6347.47 | 0 |
| 1711659600 | 6378.61 | 48.41 | 0.76 | 6331.34 | 6386.9799 | 6322.16 | 0 |
| 1711573200 | 6330.2 | 66.16 | 1.06 | 6277.13 | 6331.81 | 6255.51 | 0 |
| 1711486800 | 6264.04 | -43.44 | -0.69 | 6307.71 | 6324.61 | 6257.79 | 0 |
| 1711400400 | 6307.4799 | 70.93 | 1.14 | 6238.6899 | 6326.57 | 6236.53 | 0 |
| 1711141200 | 6236.55 | -16.05 | -0.26 | 6246.37 | 6260.88 | 6222.6899 | 0 |
| 1711054800 | 6252.6 | 25.86 | 0.42 | 6233.2299 | 6266.16 | 6222.95 | 0 |
| 1710968400 | 6226.74 | -1.8 | -0.03 | 6231.85 | 6241.56 | 6191.92 | 0 |
| 1710882000 | 6228.54 | 50.65 | 0.82 | 6174.51 | 6233.54 | 6169.96 | 0 |
| 1710795600 | 6177.89 | 33.62 | 0.55 | 6145.49 | 6191.56 | 6133.92 | 0 |
| 1710536400 | 6144.27 | -6.09 | -0.10 | 6150.32 | 6187.85 | 6129.22 | 0 |
| 1710450000 | 6150.36 | 62.92 | 1.03 | 6094.18 | 6151.26 | 6090.82 | 0 |
| 1710363600 | 6087.4399 | 66.06 | 1.10 | 6014.82 | 6115.16 | 6006.72 | 0 |
| 1710277200 | 6021.38 | -6.91 | -0.11 | 6030.93 | 6039.71 | 5996.53 | 0 |
| 1710190800 | 6028.29 | 43.92 | 0.73 | 5980.97 | 6030.57 | 5945.37 | 0 |
| 1709935200 | 5984.37 | 17.52 | 0.29 | 5969.9799 | 5987.02 | 5954.26 | 0 |
| 1709848800 | 5966.85 | 36.77 | 0.62 | 5927.21 | 5997.56 | 5923.52 | 0 |
| 1709762400 | 5930.08 | 22.57 | 0.38 | 5908.9799 | 5983.7 | 5908.5 | 0 |
| 1709676000 | 5907.51 | 36.18 | 0.62 | 5867.37 | 5940.97 | 5858.99 | 0 |
| 1709589600 | 5871.33 | -71.95 | -1.21 | 5943.92 | 5951.84 | 5867.46 | 0 |
| 1709330400 | 5943.28 | 84.49 | 1.44 | 5872.4399 | 5974.9399 | 5870.7 | 0 |
| 1709244000 | 5858.79 | 32.58 | 0.56 | 5828.79 | 5878.31 | 5827.67 | 0 |
| 1709157600 | 5826.21 | -10.63 | -0.18 | 5827.25 | 5873.93 | 5807.22 | 0 |
| 1709071200 | 5836.84 | -15.11 | -0.26 | 5854.74 | 5877.07 | 5813.01 | 0 |
| 1708984800 | 5851.95 | 12.4 | 0.21 | 5833.49 | 5875.84 | 5803.61 | 0 |
| 1708725600 | 5839.55 | -34.34 | -0.58 | 5876.65 | 5877.27 | 5788.2 | 0 |
| 1708639200 | 5873.89 | 11.78 | 0.20 | 5872.14 | 5900.01 | 5820.89 | 0 |
| 1708552800 | 5862.11 | 99.93 | 1.73 | 5764.74 | 5867.2299 | 5760.11 | 0 |
| 1708466400 | 5762.18 | -39.83 | -0.69 | 5799.56 | 5817.2 | 5758.65 | 0 |
| 1708120800 | 5802.01 | -1.1 | -0.02 | 5803.54 | 5836.37 | 5787.67 | 0 |
| 1708034400 | 5803.11 | 134.74 | 2.38 | 5672.17 | 5817.2299 | 5657.62 | 0 |
| 1707948000 | 5668.37 | 10.48 | 0.19 | 5664.15 | 5720.75 | 5646.82 | 0 |
| 1707861600 | 5657.89 | -62.33 | -1.09 | 5733.88 | 5737.45 | 5621.87 | 0 |
| 1707775200 | 5720.22 | 54.63 | 0.96 | 5661.85 | 5735.07 | 5660.04 | 0 |
| 1707516000 | 5665.59 | -75.33 | -1.31 | 5741.15 | 5767.88 | 5659.55 | 0 |
| 1707429600 | 5740.92 | 52.85 | 0.93 | 5682.88 | 5754.4799 | 5679.27 | 0 |
| 1707343200 | 5688.07 | 12.25 | 0.22 | 5683.47 | 5715.75 | 5648.59 | 0 |
| 1707256800 | 5675.82 | 36.02 | 0.64 | 5642.9 | 5713.38 | 5639.95 | 0 |
| 1707170400 | 5639.8 | -38.24 | -0.67 | 5674.93 | 5675.29 | 5596.22 | 0 |
| 1706911200 | 5678.04 | -8.84 | -0.16 | 5694.4399 | 5734.11 | 5660.29 | 0 |
| 1706824800 | 5686.88 | -10.83 | -0.19 | 5694.86 | 5750.92 | 5653.66 | 0 |
| 1706738400 | 5697.71 | -88.41 | -1.53 | 5791.64 | 5797.56 | 5695.59 | 0 |
| 1706652000 | 5786.12 | 24.38 | 0.42 | 5753.51 | 5787.28 | 5679.03 | 0 |
| 1706565600 | 5761.74 | 19.85 | 0.35 | 5770.04 | 5771.8 | 5712.11 | 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
