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 | 9710.41 | 241.66 | 2.55 | 9527.48 | 9793.55 | 9483.01 | 0 |
| 1714078800 | 9468.75 | -40.81 | -0.43 | 9563.11 | 9622.07 | 9423.04 | 0 |
| 1713992400 | 9509.56 | 67.49 | 0.71 | 9495.67 | 9570.06 | 9458.82 | 0 |
| 1713906000 | 9442.07 | 0 | 0.00 | 9442.07 | 9442.07 | 9442.07 | 0 |
| 1713819600 | 9442.07 | -111.53 | -1.17 | 9633.73 | 9642.85 | 9432.86 | 0 |
| 1713560400 | 9553.6 | 253.3 | 2.72 | 9295.01 | 9569.12 | 9238.5 | 0 |
| 1713474000 | 9300.3 | 5.75 | 0.06 | 9345.84 | 9384.34 | 9247.65 | 0 |
| 1713387600 | 9294.55 | -20.75 | -0.22 | 9470.42 | 9496.86 | 9268.56 | 0 |
| 1713301200 | 9315.3 | -116.11 | -1.23 | 9329.99 | 9439.78 | 9279.79 | 0 |
| 1713214800 | 9431.41 | -121.37 | -1.27 | 9492.43 | 9586.07 | 9422.18 | 0 |
| 1712955600 | 9552.78 | 0 | 0.00 | 9552.78 | 9552.78 | 9552.78 | 0 |
| 1712869200 | 9552.78 | 0 | 0.00 | 9552.78 | 9552.78 | 9552.78 | 0 |
| 1712782800 | 9552.78 | 0 | 0.00 | 9552.78 | 9552.78 | 9552.78 | 0 |
| 1712696400 | 9552.78 | 48.43 | 0.51 | 9555.02 | 9630.15 | 9536.1299 | 0 |
| 1712610000 | 9504.35 | 3.9 | 0.04 | 9552.72 | 9575.58 | 9461.31 | 0 |
| 1712350800 | 9500.45 | 489.18 | 5.43 | 9107.3799 | 9502.55 | 9107.3799 | 0 |
| 1712264400 | 9011.27 | 263.62 | 3.01 | 8772.42 | 9048.09 | 8741.4 | 0 |
| 1712178000 | 8747.65 | -103.1 | -1.16 | 8751.87 | 8818.47 | 8735.54 | 0 |
| 1712091600 | 8850.75 | -74.68 | -0.84 | 9008.04 | 9053.66 | 8795.41 | 0 |
| 1712005200 | 8925.43 | 88.56 | 1.00 | 8926.15 | 8988.73 | 8703.76 | 0 |
| 1711659600 | 8836.87 | 314.11 | 3.69 | 8658.48 | 8850.47 | 8650.07 | 0 |
| 1711573200 | 8522.76 | -4.92 | -0.06 | 8538.32 | 8614.16 | 8468.69 | 0 |
| 1711486800 | 8527.68 | -207.42 | -2.37 | 8647.82 | 8725.03 | 8488.04 | 0 |
| 1711400400 | 8735.1 | -53.43 | -0.61 | 8774.84 | 9083.95 | 8734.64 | 0 |
| 1711141200 | 8788.53 | -36.66 | -0.42 | 8863.68 | 8922.29 | 8736.26 | 0 |
| 1711054800 | 8825.19 | 268.44 | 3.14 | 8662.58 | 8888.19 | 8644.55 | 0 |
| 1710968400 | 8556.75 | 28.52 | 0.33 | 8493.54 | 8640.58 | 8491.65 | 0 |
| 1710882000 | 8528.23 | 238.95 | 2.88 | 8323.79 | 8539.42 | 8292.4 | 0 |
| 1710795600 | 8289.28 | -52.59 | -0.63 | 8302.91 | 8410.49 | 8288.77 | 0 |
| 1710536400 | 8341.87 | -55.53 | -0.66 | 8408.99 | 8423.51 | 8309.62 | 0 |
| 1710450000 | 8397.4 | -10.67 | -0.13 | 8415.44 | 8469.11 | 8356.8799 | 0 |
| 1710363600 | 8408.07 | -190.52 | -2.22 | 8569.07 | 8580.28 | 8407.73 | 0 |
| 1710277200 | 8598.59 | -18.85 | -0.22 | 8667.75 | 8709.52 | 8525.01 | 0 |
| 1710190800 | 8617.44 | 7.8 | 0.09 | 8742.53 | 8775.92 | 8607.34 | 0 |
| 1709935200 | 8609.64 | 125.55 | 1.48 | 8536.44 | 8661.03 | 8456.57 | 0 |
| 1709848800 | 8484.09 | 299.58 | 3.66 | 8320.97 | 8495.05 | 8319.05 | 0 |
| 1709762400 | 8184.51 | -41.84 | -0.51 | 8269.11 | 8302.08 | 8173.53 | 0 |
| 1709676000 | 8226.35 | -29.15 | -0.35 | 8295.49 | 8326.55 | 8186.41 | 0 |
| 1709589600 | 8255.5 | -162.86 | -1.93 | 8383.5 | 8437.42 | 8254.27 | 0 |
| 1709330400 | 8418.36 | -119.67 | -1.40 | 8512.66 | 8542.97 | 8401.81 | 0 |
| 1709244000 | 8538.03 | 55.07 | 0.65 | 8519.08 | 8571.18 | 8468.8 | 0 |
| 1709157600 | 8482.9599 | -122.24 | -1.42 | 8590.56 | 8641.73 | 8481.16 | 0 |
| 1709071200 | 8605.2 | -120.18 | -1.38 | 8657.29 | 8729.61 | 8595.11 | 0 |
| 1708984800 | 8725.3799 | -67.36 | -0.77 | 8728.07 | 8799.47 | 8676.04 | 0 |
| 1708725600 | 8792.74 | 20.07 | 0.23 | 8761.91 | 8848.94 | 8714.58 | 0 |
| 1708639200 | 8772.67 | 5.62 | 0.06 | 8808.42 | 8840 | 8695.01 | 0 |
| 1708552800 | 8767.05 | -49.07 | -0.56 | 8825.57 | 8841.43 | 8695.16 | 0 |
| 1708466400 | 8816.12 | 117.56 | 1.35 | 8735.32 | 8837.43 | 8709.72 | 0 |
| 1708120800 | 8698.56 | -7.98 | -0.09 | 8688.64 | 8752.32 | 8681.6 | 0 |
| 1708034400 | 8706.54 | 149.78 | 1.75 | 8633.16 | 8758.85 | 8624.4599 | 0 |
| 1707948000 | 8556.76 | 91.97 | 1.09 | 8462.41 | 8561.1299 | 8396.47 | 0 |
| 1707861600 | 8464.79 | -162.34 | -1.88 | 8621.26 | 8657.15 | 8453.3 | 0 |
| 1707775200 | 8627.1299 | 99.07 | 1.16 | 8590.17 | 8631.03 | 8526.4599 | 0 |
| 1707516000 | 8528.06 | 102.27 | 1.21 | 8458.3799 | 8539.31 | 8425.49 | 0 |
| 1707429600 | 8425.79 | 82.83 | 0.99 | 8418.59 | 8484.52 | 8400.7099 | 0 |
| 1707343200 | 8342.9599 | -49.07 | -0.58 | 8397.99 | 8445.52 | 8341.6 | 0 |
| 1707256800 | 8392.03 | 66.83 | 0.80 | 8330.17 | 8417.99 | 8294.73 | 0 |
| 1707170400 | 8325.2 | 77.11 | 0.93 | 8350.3 | 8365.43 | 8287.76 | 0 |
| 1706911200 | 8248.09 | 14.46 | 0.18 | 8337.45 | 8351.23 | 8195.08 | 0 |
| 1706824800 | 8233.6299 | 140.18 | 1.73 | 8235.47 | 8287.07 | 8207.81 | 0 |
| 1706738400 | 8093.45 | 17.46 | 0.22 | 8060.3 | 8198.79 | 8041.06 | 0 |
| 1706652000 | 8075.99 | -17.76 | -0.22 | 8054 | 8131.08 | 8047.91 | 0 |
| 1706565600 | 8093.75 | 108.32 | 1.36 | 8092.51 | 8114.69 | 8054.95 | 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
