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 |
|---|---|---|---|---|---|---|---|
| 1715617800 | 5905.33 | 5.32 | 0.09 | 5892.51 | 5907.04 | 5888.42 | 0 |
| 1715358600 | 5900.01 | 27.27 | 0.46 | 5888 | 5914.87 | 5888 | 0 |
| 1715272200 | 5872.74 | -8.46 | -0.14 | 5879.51 | 5883.14 | 5864.67 | 0 |
| 1715185800 | 5881.2 | 11.25 | 0.19 | 5875.9 | 5889.39 | 5860.13 | 0 |
| 1715099400 | 5869.95 | 41.2 | 0.71 | 5856.76 | 5873.08 | 5856.76 | 0 |
| 1715013000 | 5828.75 | 25.43 | 0.44 | 5799.9399 | 5832.89 | 5799.9399 | 0 |
| 1714753800 | 5803.32 | 75.94 | 1.33 | 5716.84 | 5805.97 | 5716.84 | 0 |
| 1714667400 | 5727.38 | -74.57 | -1.29 | 5749.5 | 5759.27 | 5723.51 | 0 |
| 1714494600 | 5801.95 | 1.98 | 0.03 | 5813.88 | 5819.62 | 5793.06 | 0 |
| 1714408200 | 5799.97 | -28.41 | -0.49 | 5821.76 | 5831.92 | 5794.09 | 0 |
| 1714149000 | 5828.38 | 103.73 | 1.81 | 5748.91 | 5845.77 | 5748.91 | 0 |
| 1714062600 | 5724.65 | -57.88 | -1.00 | 5799.7299 | 5799.7299 | 5700.4799 | 0 |
| 1713976200 | 5782.53 | -11.31 | -0.20 | 5800.7 | 5813.22 | 5778.65 | 0 |
| 1713889800 | 5793.84 | 47.06 | 0.82 | 5757.4799 | 5801.01 | 5757.4799 | 0 |
| 1713803400 | 5746.78 | 20.22 | 0.35 | 5728.76 | 5764.9799 | 5723.07 | 0 |
| 1713544200 | 5726.56 | -77.84 | -1.34 | 5768.16 | 5768.9799 | 5723.39 | 0 |
| 1713457800 | 5804.4 | 23.47 | 0.41 | 5775.95 | 5820.18 | 5770.16 | 0 |
| 1713371400 | 5780.93 | -56.52 | -0.97 | 5812.14 | 5850.7299 | 5780.93 | 0 |
| 1713285000 | 5837.45 | -46.85 | -0.80 | 5821.75 | 5846.58 | 5816.26 | 0 |
| 1713198600 | 5884.3 | -11 | -0.19 | 5881.26 | 5936.41 | 5881.26 | 0 |
| 1712939400 | 5895.3 | 8.69 | 0.15 | 5971.5 | 5971.5 | 5894.4399 | 0 |
| 1712853000 | 5886.61 | 32.34 | 0.55 | 5851.76 | 5893.89 | 5851.76 | 0 |
| 1712766600 | 5854.27 | 33.57 | 0.58 | 5891.05 | 5891.05 | 5825.53 | 0 |
| 1712680200 | 5820.7 | -22.22 | -0.38 | 5828.54 | 5843.32 | 5784.65 | 0 |
| 1712593800 | 5842.92 | -31.27 | -0.53 | 5860.37 | 5862.79 | 5835.4399 | 0 |
| 1712334600 | 5874.1899 | -33.96 | -0.57 | 5821.53 | 5876.5 | 5821.53 | 0 |
| 1712248200 | 5908.15 | 6.79 | 0.12 | 5863.46 | 5910.63 | 5863.46 | 0 |
| 1712161800 | 5901.36 | -11.18 | -0.19 | 5917.24 | 5921.3 | 5898.24 | 0 |
| 1712075400 | 5912.54 | -65.35 | -1.09 | 6002.18 | 6002.18 | 5898.16 | 0 |
| 1711647000 | 5977.89 | 31.23 | 0.53 | 5977.9 | 5983.67 | 5965.07 | 0 |
| 1711560600 | 5946.66 | -11.13 | -0.19 | 5938.2299 | 5974.22 | 5935.77 | 0 |
| 1711474200 | 5957.79 | -4.68 | -0.08 | 5946.51 | 5970.78 | 5946.51 | 0 |
| 1711387800 | 5962.47 | -53.86 | -0.90 | 5992.14 | 5992.14 | 5950.14 | 0 |
| 1711128600 | 6016.33 | 23.57 | 0.39 | 5997.83 | 6017.56 | 5991.91 | 0 |
| 1711042200 | 5992.76 | 87.65 | 1.48 | 5943.72 | 6000.1 | 5943.72 | 0 |
| 1710955800 | 5905.11 | 2.22 | 0.04 | 5924.81 | 5929.52 | 5904.99 | 0 |
| 1710869400 | 5902.89 | 16.6 | 0.28 | 5882.21 | 5905.04 | 5853.51 | 0 |
| 1710783000 | 5886.29 | 56.37 | 0.97 | 5828.62 | 5903.02 | 5828.62 | 0 |
| 1710523800 | 5829.92 | -35.29 | -0.60 | 5880.79 | 5880.79 | 5818.29 | 0 |
| 1710437400 | 5865.21 | -6 | -0.10 | 5876.09 | 5891.2 | 5851.61 | 0 |
| 1710351000 | 5871.21 | -3.56 | -0.06 | 5885.53 | 5885.53 | 5856.93 | 0 |
| 1710264600 | 5874.77 | 66.94 | 1.15 | 5812.6 | 5891.24 | 5812.6 | 0 |
| 1710178200 | 5807.83 | -23.86 | -0.41 | 5807.24 | 5809.37 | 5780.28 | 0 |
| 1709919000 | 5831.6899 | -14.79 | -0.25 | 5839.4799 | 5878.25 | 5820.25 | 0 |
| 1709832600 | 5846.4799 | 14.82 | 0.25 | 5814.54 | 5856.3 | 5814.54 | 0 |
| 1709746200 | 5831.66 | 19.34 | 0.33 | 5791.84 | 5836.05 | 5791.84 | 0 |
| 1709659800 | 5812.32 | -63.13 | -1.07 | 5867.29 | 5867.29 | 5793.04 | 0 |
| 1709573400 | 5875.45 | 13.61 | 0.23 | 5869.9399 | 5875.65 | 5850.18 | 0 |
| 1709314200 | 5861.84 | 38.19 | 0.66 | 5838.77 | 5863.32 | 5834.9799 | 0 |
| 1709227800 | 5823.65 | 28.58 | 0.49 | 5799.17 | 5829.55 | 5799.17 | 0 |
| 1709141400 | 5795.07 | 1.56 | 0.03 | 5819.8 | 5819.8 | 5786.5 | 0 |
| 1709055000 | 5793.51 | -29.57 | -0.51 | 5806.74 | 5809.22 | 5787.05 | 0 |
| 1708968600 | 5823.08 | -17.45 | -0.30 | 5825.24 | 5839.39 | 5813.36 | 0 |
| 1708709400 | 5840.53 | 27.78 | 0.48 | 5831.71 | 5875.01 | 5831.71 | 0 |
| 1708623000 | 5812.75 | 136.13 | 2.40 | 5701.68 | 5816.22 | 5701.68 | 0 |
| 1708536600 | 5676.62 | -4.51 | -0.08 | 5703.02 | 5703.02 | 5669.65 | 0 |
| 1708450200 | 5681.13 | -95.4 | -1.65 | 5713.85 | 5715.29 | 5677.09 | 0 |
| 1708363800 | 5776.53 | 0 | 0.00 | 5776.53 | 5776.53 | 5776.53 | 0 |
| 1708104600 | 5776.53 | 15.03 | 0.26 | 5780.21 | 5783.68 | 5744.06 | 0 |
| 1708018200 | 5761.5 | 28.07 | 0.49 | 5748.3 | 5761.68 | 5734.47 | 0 |
| 1707931800 | 5733.43 | -5.57 | -0.10 | 5733.15 | 5762.21 | 5720.21 | 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
