We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 8286.89 | 6.69 | 0.08 | 8312.24 | 8317.35 | 8281.11 | 0 |
| 1714078800 | 8280.2 | 37.2 | 0.45 | 8244.39 | 8291.91 | 8242.99 | 0 |
| 1713992400 | 8243 | 18.02 | 0.22 | 8259.4 | 8264.3 | 8236.07 | 0 |
| 1713906000 | 8224.98 | 22.1 | 0.27 | 8237.2099 | 8243.76 | 8216.99 | 0 |
| 1713819600 | 8202.8799 | 74.53 | 0.92 | 8186.88 | 8212.39 | 8184.66 | 0 |
| 1713560400 | 8128.35 | -8.48 | -0.10 | 8121.44 | 8149.42 | 8108.75 | 0 |
| 1713474000 | 8136.83 | -50.14 | -0.61 | 8241.67 | 8241.98 | 8124.43 | 0 |
| 1713387600 | 8186.97 | -0.94 | -0.01 | 8187.66 | 8190.17 | 8186.22 | 0 |
| 1713301200 | 8187.91 | -23.13 | -0.28 | 8187.74 | 8197.32 | 8166.56 | 0 |
| 1713214800 | 8211.04 | -89.79 | -1.08 | 8241.73 | 8244.73 | 8208.1 | 0 |
| 1712955600 | 8300.83 | -63.48 | -0.76 | 8331.22 | 8336.43 | 8294.02 | 0 |
| 1712869200 | 8364.31 | 0.64 | 0.01 | 8363.56 | 8365.33 | 8361.7 | 0 |
| 1712782800 | 8363.67 | 54.28 | 0.65 | 8354.86 | 8370.85 | 8349.55 | 0 |
| 1712696400 | 8309.39 | -32.36 | -0.39 | 8332.06 | 8333.1 | 8296.91 | 0 |
| 1712610000 | 8341.75 | 32.85 | 0.40 | 8370.54 | 8370.82 | 8337.45 | 0 |
| 1712350800 | 8308.9 | -0.5 | -0.01 | 8312.97 | 8316.22 | 8301.43 | 0 |
| 1712264400 | 8309.4 | 15.23 | 0.18 | 8298.62 | 8333.17 | 8296.17 | 0 |
| 1712178000 | 8294.17 | 2.07 | 0.02 | 8323.73 | 8324.97 | 8290.15 | 0 |
| 1712091600 | 8292.1 | 22.71 | 0.27 | 8278.7 | 8299.33 | 8265.6299 | 0 |
| 1712005200 | 8269.39 | 63.83 | 0.78 | 8262.11 | 8275.45 | 8257.65 | 0 |
| 1711659600 | 8205.56 | 54.62 | 0.67 | 8221.67 | 8249.84 | 8187.04 | 0 |
| 1711573200 | 8150.94 | 43.47 | 0.54 | 8180.9 | 8190.09 | 8141.71 | 0 |
| 1711486800 | 8107.47 | -1.58 | -0.02 | 8117.74 | 8122.32 | 8101.6 | 0 |
| 1711400400 | 8109.05 | -0.87 | -0.01 | 8109.89 | 8117.73 | 8102.6 | 0 |
| 1711141200 | 8109.92 | 16.55 | 0.20 | 8108.03 | 8128.64 | 8101.31 | 0 |
| 1711054800 | 8093.37 | 92.25 | 1.15 | 8073.6 | 8100.62 | 8069.7 | 0 |
| 1710968400 | 8001.12 | 16.58 | 0.21 | 8002.06 | 8017.08 | 7992.76 | 0 |
| 1710882000 | 7984.54 | -125.12 | -1.54 | 8010.08 | 8017.07 | 7980.08 | 0 |
| 1710795600 | 8109.66 | 0.79 | 0.01 | 8100.64 | 8129.14 | 8100.52 | 0 |
| 1710536400 | 8108.87 | -33.93 | -0.42 | 8084.16 | 8124.29 | 8077.38 | 0 |
| 1710450000 | 8142.8 | 141.49 | 1.77 | 8108.63 | 8152.05 | 8096.55 | 0 |
| 1710363600 | 8001.31 | -212.3 | -2.58 | 8072.23 | 8074.31 | 7962.91 | 0 |
| 1710277200 | 8213.61 | -41.47 | -0.50 | 8218.62 | 8232.69 | 8200.6299 | 0 |
| 1710190800 | 8255.08 | -42.85 | -0.52 | 8288.1 | 8296.18 | 8248.42 | 0 |
| 1709935200 | 8297.93 | 0.68 | 0.01 | 8297.24 | 8299.65 | 8294.35 | 0 |
| 1709848800 | 8297.25 | 10.05 | 0.12 | 8305.47 | 8308.62 | 8286.2 | 0 |
| 1709762400 | 8287.2 | 1.11 | 0.01 | 8234.73 | 8293.77 | 8231.26 | 0 |
| 1709676000 | 8286.09 | -44.93 | -0.54 | 8284.35 | 8293.42 | 8278.1 | 0 |
| 1709589600 | 8331.02 | 12.97 | 0.16 | 8337.5 | 8347.24 | 8327.64 | 0 |
| 1709330400 | 8318.05 | 44.31 | 0.54 | 8316.2099 | 8322.78 | 8305.14 | 0 |
| 1709244000 | 8273.74 | 38.01 | 0.46 | 8236.8799 | 8295 | 8217.65 | 0 |
| 1709157600 | 8235.73 | -102.59 | -1.23 | 8255.08 | 8268.99 | 8224.14 | 0 |
| 1709071200 | 8338.32 | 17.96 | 0.22 | 8322.53 | 8348.28 | 8318.6 | 0 |
| 1708984800 | 8320.36 | -38.67 | -0.46 | 8325.22 | 8335.87 | 8316.14 | 0 |
| 1708725600 | 8359.03 | 13.32 | 0.16 | 8367.12 | 8373.62 | 8352.83 | 0 |
| 1708639200 | 8345.7099 | 78.66 | 0.95 | 8305.48 | 8350.9 | 8295.15 | 0 |
| 1708552800 | 8267.05 | -50.66 | -0.61 | 8310.52 | 8310.52 | 8239.11 | 0 |
| 1708466400 | 8317.7099 | 6.38 | 0.08 | 8305.75 | 8324.89 | 8289.45 | 0 |
| 1708120800 | 8311.33 | 60.03 | 0.73 | 8304.31 | 8318.06 | 8300.54 | 0 |
| 1708034400 | 8251.3 | 21.65 | 0.26 | 8258.2 | 8258.2 | 8238.43 | 0 |
| 1707948000 | 8229.65 | 34.64 | 0.42 | 8169.15 | 8239.25 | 8167.48 | 0 |
| 1707861600 | 8195.01 | 37.94 | 0.47 | 8177.99 | 8201.52 | 8168.4 | 0 |
| 1707775200 | 8157.07 | -61.82 | -0.75 | 8186.63 | 8201.19 | 8146.11 | 0 |
| 1707516000 | 8218.89 | -8.69 | -0.11 | 8206.1299 | 8228.31 | 8201.74 | 0 |
| 1707429600 | 8227.58 | -13 | -0.16 | 8228.91 | 8238.16 | 8205.07 | 0 |
| 1707343200 | 8240.58 | 16.53 | 0.20 | 8240.99 | 8257.98 | 8232.14 | 0 |
| 1707256800 | 8224.05 | 99.77 | 1.23 | 8214.04 | 8228.83 | 8210.66 | 0 |
| 1707170400 | 8124.28 | -31.2 | -0.38 | 8194.02 | 8194.23 | 8111.15 | 0 |
| 1706911200 | 8155.48 | 73.95 | 0.92 | 8153.22 | 8169.47 | 8145.56 | 0 |
| 1706824800 | 8081.53 | -8.75 | -0.11 | 8082.42 | 8096.16 | 8070.91 | 0 |
| 1706738400 | 8090.28 | 109.12 | 1.37 | 8057.81 | 8094.84 | 8055.17 | 0 |
| 1706652000 | 7981.16 | -69.92 | -0.87 | 8046.95 | 8051.53 | 7973 | 0 |
| 1706565600 | 8051.08 | 135.35 | 1.71 | 8038.56 | 8056.2 | 8031.41 | 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
