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 | 8667.27 | -14.34 | -0.17 | 8687.41 | 8758.99 | 8662.98 | 93272080 |
| 1714078800 | 8681.61 | 53.86 | 0.62 | 8639.01 | 8691.1299 | 8588.37 | 91418981 |
| 1713992400 | 8627.75 | 98.65 | 1.16 | 8513.26 | 8642.22 | 8513.26 | 102949315 |
| 1713906000 | 8529.1 | 68.49 | 0.81 | 8441.98 | 8537.25 | 8426.54 | 94465260 |
| 1713819600 | 8460.61 | 45.04 | 0.54 | 8451.6 | 8526.52 | 8402.85 | 92011656 |
| 1713560400 | 8415.57 | -140.09 | -1.64 | 8495.28 | 8511.43 | 8380.19 | 128820983 |
| 1713474000 | 8555.66 | -55.24 | -0.64 | 8626.64 | 8634.94 | 8535.37 | 78331587 |
| 1713387600 | 8610.9 | -72.48 | -0.83 | 8696.66 | 8751.66 | 8610.87 | 96054639 |
| 1713301200 | 8683.3799 | -136 | -1.54 | 8771.26 | 8874.15 | 8618.22 | 118499608 |
| 1713214800 | 8819.3799 | -188.94 | -2.10 | 8964.33 | 9017.06 | 8814.58 | 121894578 |
| 1712955600 | 9008.32 | 44.38 | 0.50 | 8924.53 | 9104.92 | 8918.26 | 146487933 |
| 1712869200 | 8963.94 | 349.89 | 4.06 | 8638.32 | 8982.42 | 8635.9599 | 130017582 |
| 1712782800 | 8614.05 | -96.01 | -1.10 | 8659.1 | 8667.3799 | 8583.08 | 97937398 |
| 1712696400 | 8710.06 | 49.05 | 0.57 | 8676.77 | 8729.42 | 8643.9599 | 89156399 |
| 1712610000 | 8661.01 | -60.29 | -0.69 | 8709.89 | 8709.89 | 8648.07 | 85335926 |
| 1712350800 | 8721.3 | 42.09 | 0.48 | 8719.37 | 8758.35 | 8683.51 | 94778765 |
| 1712264400 | 8679.2099 | -55.59 | -0.64 | 8785.07 | 8853.11 | 8679.16 | 120890498 |
| 1712178000 | 8734.8 | 58.62 | 0.68 | 8670.11 | 8778.87 | 8660 | 125897321 |
| 1712091600 | 8676.18 | -67.87 | -0.78 | 8685.05 | 8695.4599 | 8640.03 | 93873491 |
| 1712005200 | 8744.05 | -56.39 | -0.64 | 8787.28 | 8791.19 | 8719.25 | 94091372 |
| 1711659600 | 8800.44 | -87.38 | -0.98 | 8819.17 | 8836.9 | 8759.86 | 108243746 |
| 1711573200 | 8887.82 | 167.78 | 1.92 | 8761.14 | 8899.2099 | 8747.83 | 98123967 |
| 1711486800 | 8720.04 | -45.07 | -0.51 | 8737.76 | 8809.41 | 8717.16 | 115257131 |
| 1711400400 | 8765.11 | -54.65 | -0.62 | 8728.57 | 8819.73 | 8689.62 | 102528660 |
| 1711141200 | 8819.76 | 41.89 | 0.48 | 8788.08 | 8854.2099 | 8716.04 | 107560931 |
| 1711054800 | 8777.87 | -317.15 | -3.49 | 9041.77 | 9056.25 | 8752.31 | 166090221 |
| 1710968400 | 9095.02 | 127.5 | 1.42 | 8945.92 | 9095.03 | 8918.99 | 104632883 |
| 1710882000 | 8967.52 | 98.25 | 1.11 | 8866.89 | 8992.03 | 8815.23 | 103592433 |
| 1710795600 | 8869.27 | 39.39 | 0.45 | 8979.87 | 9067.29 | 8859.9 | 134912006 |
| 1710536400 | 8829.8799 | -32.09 | -0.36 | 8802.37 | 8830.37 | 8732.32 | 228868502 |
| 1710450000 | 8861.97 | 68.91 | 0.78 | 8875.47 | 8926.04 | 8824.2 | 124356179 |
| 1710363600 | 8793.06 | -100.98 | -1.14 | 8875.57 | 8883.45 | 8773.43 | 104853896 |
| 1710277200 | 8894.04 | 31.35 | 0.35 | 8886.57 | 8930.66 | 8785.78 | 140852327 |
| 1710190800 | 8862.69 | 82.75 | 0.94 | 8870.58 | 8928.17 | 8831.45 | 113123588 |
| 1709935200 | 8779.94 | 69.61 | 0.80 | 8720.3799 | 8921.69 | 8717.5 | 143849521 |
| 1709848800 | 8710.33 | -0.74 | -0.01 | 8719.55 | 8788.99 | 8674.19 | 146181019 |
| 1709762400 | 8711.07 | -32.38 | -0.37 | 8813.1 | 8813.1 | 8691.58 | 175366588 |
| 1709676000 | 8743.45 | -232.49 | -2.59 | 8752.03 | 8816.84 | 8701.6 | 192014568 |
| 1709589600 | 8975.94 | -185.49 | -2.02 | 9003.92 | 9048.97 | 8924.12 | 195564801 |
| 1709330400 | 9161.43 | 6.62 | 0.07 | 9147.06 | 9189.1299 | 9053.68 | 236697558 |
| 1709244000 | 9154.81 | -9.46 | -0.10 | 9164.52 | 9232.64 | 9090.99 | 233662459 |
| 1709157600 | 9164.27 | -58.65 | -0.64 | 9211.76 | 9237.57 | 9105.85 | 95291708 |
| 1709071200 | 9222.92 | 64.56 | 0.70 | 9159.45 | 9281.4599 | 9101.9 | 94114463 |
| 1708984800 | 9158.36 | -59.43 | -0.64 | 9211.9599 | 9236.3799 | 9137.19 | 94371651 |
| 1708725600 | 9217.79 | -99.86 | -1.07 | 9342.14 | 9343.22 | 9204.58 | 94968847 |
| 1708639200 | 9317.65 | 148.96 | 1.62 | 9259.26 | 9345.62 | 9210.43 | 114737129 |
| 1708552800 | 9168.69 | 21.64 | 0.24 | 9155.9 | 9199.1299 | 9086.1 | 81416545 |
| 1708466400 | 9147.05 | -40.68 | -0.44 | 9161.6 | 9186.57 | 9060.18 | 106658595 |
| 1708120800 | 9187.73 | -108.36 | -1.17 | 9286.98 | 9351.55 | 9158.24 | 113385184 |
| 1708034400 | 9296.09 | 6.35 | 0.07 | 9278.76 | 9320.5 | 9177.79 | 116839224 |
| 1707948000 | 9289.74 | -23.72 | -0.25 | 9334.54 | 9342.03 | 9200.89 | 103574439 |
| 1707861600 | 9313.4599 | -110.89 | -1.18 | 9349.17 | 9367.26 | 9234.9 | 99338665 |
| 1707775200 | 9424.35 | -73.65 | -0.78 | 9479.81 | 9493.99 | 9405.01 | 81744255 |
| 1707516000 | 9498 | 35.05 | 0.37 | 9492.84 | 9547.62 | 9451.18 | 80337703 |
| 1707429600 | 9462.95 | -40.69 | -0.43 | 9503.84 | 9510.48 | 9413.8799 | 76836771 |
| 1707343200 | 9503.64 | 8.6 | 0.09 | 9555.06 | 9576.7099 | 9466.36 | 97882975 |
| 1707256800 | 9495.04 | 76.24 | 0.81 | 9381.51 | 9495.06 | 9381.51 | 97828812 |
| 1707170400 | 9418.8 | 93.22 | 1.00 | 9431.8 | 9489.8 | 9326.59 | 118791768 |
| 1706911200 | 9325.58 | -43.67 | -0.47 | 9031.5 | 9384.98 | 9019.47 | 143115471 |
| 1706824800 | 9369.25 | 129.64 | 1.40 | 9225.42 | 9371.67 | 9225.42 | 96610737 |
| 1706738400 | 9239.61 | -179.23 | -1.90 | 9358.01 | 9365.7099 | 9239.54 | 113236752 |
| 1706652000 | 9418.84 | -170.69 | -1.78 | 9559.06 | 9598.27 | 9391.35 | 108422226 |
| 1706565600 | 9589.53 | -31.4 | -0.33 | 9601.87 | 9611.8799 | 9491.02 | 95768264 |
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
