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 |
|---|---|---|---|---|---|---|---|
| 1714424400 | 8915.17 | 51.38 | 0.58 | 8850.05 | 8930.39 | 8850.05 | 0 |
| 1714165200 | 8863.79 | 6.73 | 0.08 | 8810.54 | 8879.36 | 8761.57 | 0 |
| 1714078800 | 8857.06 | 90 | 1.03 | 8742.95 | 8871.52 | 8715.87 | 0 |
| 1713992400 | 8767.06 | 80.57 | 0.93 | 8687.99 | 8776.06 | 8640.06 | 0 |
| 1713906000 | 8686.49 | 82.1 | 0.95 | 8560.3799 | 8716.86 | 8519.85 | 0 |
| 1713819600 | 8604.39 | 89.7 | 1.05 | 8493.95 | 8673.62 | 8433.12 | 0 |
| 1713560400 | 8514.69 | 67.39 | 0.80 | 8428.75 | 8561.75 | 8421.8 | 0 |
| 1713474000 | 8447.3 | -30.98 | -0.37 | 8516.45 | 8544.67 | 8417.32 | 0 |
| 1713387600 | 8478.28 | -17.04 | -0.20 | 8521.51 | 8591.68 | 8442.25 | 0 |
| 1713301200 | 8495.32 | -70.63 | -0.82 | 8508.7 | 8534.84 | 8369.56 | 0 |
| 1713214800 | 8565.95 | -129.63 | -1.49 | 8747.02 | 8761 | 8544.1299 | 0 |
| 1712955600 | 8695.58 | -85.21 | -0.97 | 8818.22 | 8925.1299 | 8657.56 | 0 |
| 1712869200 | 8780.79 | -59 | -0.67 | 8865.97 | 8872.55 | 8695.67 | 0 |
| 1712782800 | 8839.79 | 10.65 | 0.12 | 8764.56 | 8867.69 | 8754.23 | 0 |
| 1712696400 | 8829.14 | 13.8 | 0.16 | 8852.22 | 8871.55 | 8757.7 | 0 |
| 1712610000 | 8815.34 | -1.57 | -0.02 | 8819.12 | 8856.08 | 8764.94 | 0 |
| 1712350800 | 8816.91 | 33.09 | 0.38 | 8784.57 | 8836.39 | 8713.28 | 0 |
| 1712264400 | 8783.82 | -23.63 | -0.27 | 8841.97 | 8856.14 | 8754.85 | 0 |
| 1712178000 | 8807.45 | 129.48 | 1.49 | 8704.3 | 8812.52 | 8704.1 | 0 |
| 1712091600 | 8677.97 | 36.57 | 0.42 | 8655.1 | 8678.3799 | 8580.2 | 0 |
| 1712005200 | 8641.4 | 49.92 | 0.58 | 8613.14 | 8654.39 | 8532.3799 | 0 |
| 1711659600 | 8591.48 | 107 | 1.26 | 8526.36 | 8624.18 | 8502.51 | 0 |
| 1711573200 | 8484.48 | 136.3 | 1.63 | 8321.62 | 8484.89 | 8315.31 | 0 |
| 1711486800 | 8348.18 | -81.67 | -0.97 | 8441.94 | 8462.99 | 8345.92 | 0 |
| 1711400400 | 8429.85 | 54.24 | 0.65 | 8415.4599 | 8492.8 | 8405.87 | 0 |
| 1711141200 | 8375.61 | -38.29 | -0.46 | 8403.18 | 8419.2099 | 8338.1 | 0 |
| 1711054800 | 8413.9 | 30.48 | 0.36 | 8381.65 | 8433.3 | 8362.55 | 0 |
| 1710968400 | 8383.42 | 96.78 | 1.17 | 8239.8799 | 8409.23 | 8226.35 | 0 |
| 1710882000 | 8286.64 | 96.81 | 1.18 | 8167.91 | 8300.3 | 8164.25 | 0 |
| 1710795600 | 8189.83 | -18.78 | -0.23 | 8237.98 | 8251.83 | 8168.03 | 0 |
| 1710536400 | 8208.61 | -0.25 | -0.00 | 8218.14 | 8292.3 | 8183.05 | 0 |
| 1710450000 | 8208.86 | -78.4 | -0.95 | 8292.17 | 8314.35 | 8171.26 | 0 |
| 1710363600 | 8287.26 | 99.88 | 1.22 | 8244.28 | 8346.09 | 8244.28 | 0 |
| 1710277200 | 8187.38 | 21.94 | 0.27 | 8177.93 | 8204.12 | 8119.71 | 0 |
| 1710190800 | 8165.44 | 20.56 | 0.25 | 8122.36 | 8177.3 | 8049.03 | 0 |
| 1709935200 | 8144.88 | -12.5 | -0.15 | 8163.03 | 8225.17 | 8112.06 | 0 |
| 1709848800 | 8157.38 | 52.61 | 0.65 | 8133.07 | 8231.68 | 8116.08 | 0 |
| 1709762400 | 8104.77 | 14.76 | 0.18 | 8148.73 | 8174.49 | 8056.91 | 0 |
| 1709676000 | 8090.01 | 42.78 | 0.53 | 8030.5 | 8159.18 | 8018.59 | 0 |
| 1709589600 | 8047.23 | -39.89 | -0.49 | 8139.47 | 8161.03 | 8045.08 | 0 |
| 1709330400 | 8087.12 | 88.19 | 1.10 | 8043.13 | 8132.78 | 8034.99 | 0 |
| 1709244000 | 7998.93 | 108.33 | 1.37 | 7932.77 | 8023.33 | 7910.65 | 0 |
| 1709157600 | 7890.6 | -58.77 | -0.74 | 7913.15 | 7977.6 | 7841.7 | 0 |
| 1709071200 | 7949.37 | 7.91 | 0.10 | 7990.87 | 8009.53 | 7929.59 | 0 |
| 1708984800 | 7941.46 | 31.47 | 0.40 | 7899.91 | 7993.37 | 7862.61 | 0 |
| 1708725600 | 7909.99 | -50.36 | -0.63 | 7870.14 | 7938.88 | 7802.48 | 0 |
| 1708639200 | 7960.35 | -29.95 | -0.37 | 7904.58 | 7986.92 | 7832.95 | 0 |
| 1708552800 | 7990.3 | 294.55 | 3.83 | 7763.99 | 8021.82 | 7763.99 | 0 |
| 1708466400 | 7695.75 | -60.95 | -0.79 | 7731.71 | 7752.11 | 7659.76 | 0 |
| 1708120800 | 7756.7 | 44.13 | 0.57 | 7730.94 | 7822.27 | 7668.46 | 0 |
| 1708034400 | 7712.57 | 287.67 | 3.87 | 7448.2 | 7745.02 | 7448.2 | 0 |
| 1707948000 | 7424.9 | 17.42 | 0.24 | 7459.55 | 7502.49 | 7356.31 | 0 |
| 1707861600 | 7407.48 | -122.7 | -1.63 | 7461.49 | 7475.89 | 7356.58 | 0 |
| 1707775200 | 7530.18 | 109.42 | 1.47 | 7437.96 | 7571.62 | 7437.96 | 0 |
| 1707516000 | 7420.76 | -31.88 | -0.43 | 7442.66 | 7488.44 | 7389.69 | 0 |
| 1707429600 | 7452.64 | 71.99 | 0.98 | 7365.05 | 7475.51 | 7361.19 | 0 |
| 1707343200 | 7380.65 | 43.26 | 0.59 | 7361.27 | 7393.21 | 7308.69 | 0 |
| 1707256800 | 7337.39 | 20.73 | 0.28 | 7330.25 | 7418.89 | 7301.33 | 0 |
| 1707170400 | 7316.66 | -98.73 | -1.33 | 7331.46 | 7356.8 | 7246.54 | 0 |
| 1706911200 | 7415.39 | -86.63 | -1.15 | 7479.92 | 7481.18 | 7376.48 | 0 |
| 1706824800 | 7502.02 | -6.84 | -0.09 | 7553.13 | 7596.28 | 7411.41 | 0 |
| 1706738400 | 7508.86 | -165.69 | -2.16 | 7675.29 | 7682.35 | 7507.8 | 0 |
| 1706652000 | 7674.55 | 112.39 | 1.49 | 7499.45 | 7689.56 | 7498.15 | 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
