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 |
|---|---|---|---|---|---|---|---|
| 1715704200 | 5886.85 | -15.34 | -0.26 | 5902.29 | 5912.22 | 5884.18 | 0 |
| 1715617800 | 5902.1899 | -5.89 | -0.10 | 5915.33 | 5916.15 | 5897.2 | 0 |
| 1715358600 | 5908.08 | 15.59 | 0.26 | 5902.6 | 5926.97 | 5897.71 | 0 |
| 1715272200 | 5892.49 | 8.4 | 0.14 | 5896.33 | 5903.64 | 5874.12 | 0 |
| 1715185800 | 5884.09 | -4.25 | -0.07 | 5893.02 | 5898.72 | 5864.42 | 0 |
| 1715099400 | 5888.34 | 42.92 | 0.73 | 5878.28 | 5891.38 | 5869.9 | 0 |
| 1715013000 | 5845.42 | 35.49 | 0.61 | 5816.78 | 5847.05 | 5801.47 | 0 |
| 1714753800 | 5809.93 | 67.35 | 1.17 | 5763.63 | 5818.34 | 5722.01 | 0 |
| 1714667400 | 5742.58 | -61.57 | -1.06 | 5734.06 | 5768.79 | 5728.4399 | 0 |
| 1714494600 | 5804.15 | -20.5 | -0.35 | 5832.1899 | 5839.91 | 5794.99 | 0 |
| 1714408200 | 5824.65 | -3.9 | -0.07 | 5813.41 | 5847.93 | 5806.51 | 0 |
| 1714149000 | 5828.55 | 104.54 | 1.83 | 5741.46 | 5839.27 | 5732.74 | 0 |
| 1714062600 | 5724.01 | -46.59 | -0.81 | 5772.8 | 5794.96 | 5694.22 | 0 |
| 1713976200 | 5770.6 | -12.87 | -0.22 | 5789.31 | 5812.17 | 5767.9399 | 0 |
| 1713889800 | 5783.47 | 64.42 | 1.13 | 5745.4799 | 5785.67 | 5718.91 | 0 |
| 1713803400 | 5719.05 | 19.58 | 0.34 | 5685.91 | 5735.99 | 5682.81 | 0 |
| 1713544200 | 5699.47 | -74.52 | -1.29 | 5745.2 | 5747.32 | 5696.9799 | 0 |
| 1713457800 | 5773.99 | 22.07 | 0.38 | 5738.05 | 5788.24 | 5735.84 | 0 |
| 1713371400 | 5751.92 | -64.29 | -1.11 | 5797.84 | 5821.13 | 5751.92 | 0 |
| 1713285000 | 5816.21 | -57.67 | -0.98 | 5822.09 | 5822.11 | 5786.78 | 0 |
| 1713198600 | 5873.88 | -20.04 | -0.34 | 5871.87 | 5930.96 | 5865.5 | 0 |
| 1712939400 | 5893.92 | 7.87 | 0.13 | 5941.3 | 5969.65 | 5893.01 | 0 |
| 1712853000 | 5886.05 | 25.59 | 0.44 | 5872.61 | 5892.18 | 5852.06 | 0 |
| 1712766600 | 5860.46 | 25.46 | 0.44 | 5858.62 | 5906.34 | 5836.61 | 0 |
| 1712680200 | 5835 | -20.18 | -0.34 | 5852.14 | 5858.88 | 5801.76 | 0 |
| 1712593800 | 5855.18 | -21.19 | -0.36 | 5865.2299 | 5872.28 | 5848.3 | 0 |
| 1712334600 | 5876.37 | -25.9 | -0.44 | 5799.9799 | 5876.88 | 5791.54 | 0 |
| 1712248200 | 5902.27 | 16.66 | 0.28 | 5867.71 | 5904.61 | 5849.87 | 0 |
| 1712161800 | 5885.61 | 3.74 | 0.06 | 5896.53 | 5899.76 | 5876.49 | 0 |
| 1712075400 | 5881.87 | -47.37 | -0.80 | 5972.7 | 5973.83 | 5869.72 | 0 |
| 1711647000 | 5929.24 | 42.68 | 0.73 | 5925.57 | 5939.53 | 5916.76 | 0 |
| 1711560600 | 5886.56 | -4.72 | -0.08 | 5865.93 | 5906.77 | 5859.49 | 0 |
| 1711474200 | 5891.28 | 7.4 | 0.13 | 5872.92 | 5901.05 | 5861.14 | 0 |
| 1711387800 | 5883.88 | -32.63 | -0.55 | 5904.52 | 5908.37 | 5872.4 | 0 |
| 1711128600 | 5916.51 | 11.32 | 0.19 | 5906.81 | 5916.54 | 5897.66 | 0 |
| 1711042200 | 5905.1899 | 94.13 | 1.62 | 5835.58 | 5912.41 | 5834.72 | 0 |
| 1710955800 | 5811.06 | 4.2 | 0.07 | 5813.16 | 5830.55 | 5810.71 | 0 |
| 1710869400 | 5806.86 | 13.88 | 0.24 | 5787.96 | 5808.88 | 5763.17 | 0 |
| 1710783000 | 5792.9799 | 57.02 | 0.99 | 5734.68 | 5798.06 | 5727.06 | 0 |
| 1710523800 | 5735.96 | -21.59 | -0.37 | 5776.37 | 5777.93 | 5723.65 | 0 |
| 1710437400 | 5757.55 | -14.55 | -0.25 | 5768.2 | 5789.57 | 5751.89 | 0 |
| 1710351000 | 5772.1 | 7.63 | 0.13 | 5780.54 | 5783.92 | 5763.8 | 0 |
| 1710264600 | 5764.47 | 45.52 | 0.80 | 5716.03 | 5784.78 | 5710.34 | 0 |
| 1710178200 | 5718.95 | -28.1 | -0.49 | 5718.67 | 5726.29 | 5693.64 | 0 |
| 1709919000 | 5747.05 | -2.58 | -0.04 | 5761.16 | 5786.25 | 5735.84 | 0 |
| 1709832600 | 5749.63 | 13.18 | 0.23 | 5721.18 | 5760.75 | 5716.47 | 0 |
| 1709746200 | 5736.45 | 16.91 | 0.30 | 5705.65 | 5736.89 | 5692.45 | 0 |
| 1709659800 | 5719.54 | -55.63 | -0.96 | 5771.64 | 5774.4399 | 5702.86 | 0 |
| 1709573400 | 5775.17 | 4.32 | 0.07 | 5774.26 | 5782.65 | 5761.5 | 0 |
| 1709314200 | 5770.85 | 38.03 | 0.66 | 5750.13 | 5772.58 | 5743.59 | 0 |
| 1709227800 | 5732.82 | 25.8 | 0.45 | 5710.79 | 5738.1 | 5697.97 | 0 |
| 1709141400 | 5707.02 | 10.11 | 0.18 | 5724.18 | 5738 | 5699.52 | 0 |
| 1709055000 | 5696.91 | -25.18 | -0.44 | 5698.32 | 5712.83 | 5693.1899 | 0 |
| 1708968600 | 5722.09 | -14.02 | -0.24 | 5729.66 | 5732.47 | 5713.54 | 0 |
| 1708709400 | 5736.11 | 20.95 | 0.37 | 5729.77 | 5757.52 | 5724.6 | 0 |
| 1708623000 | 5715.16 | 116.03 | 2.07 | 5600.6899 | 5716.82 | 5582.82 | 0 |
| 1708536600 | 5599.13 | -2.18 | -0.04 | 5618.91 | 5629.07 | 5595.42 | 0 |
| 1708450200 | 5601.31 | -71.83 | -1.27 | 5674.13 | 5675.77 | 5597.96 | 0 |
| 1708363800 | 5673.14 | -35.81 | -0.63 | 5668.9 | 5679.76 | 5666.84 | 0 |
| 1708104600 | 5708.95 | 17.52 | 0.31 | 5706.6899 | 5722.18 | 5679.31 | 0 |
| 1708018200 | 5691.43 | 39.32 | 0.70 | 5684.87 | 5691.7299 | 5664.3 | 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
