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 |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6462.07 | 65.2 | 1.02 | 6457.13 | 6539.27 | 6436.65 | 0 |
| 1714062600 | 6396.87 | -7.56 | -0.12 | 6396.51 | 6441.9399 | 6372.68 | 0 |
| 1713976200 | 6404.43 | -33.76 | -0.52 | 6443.96 | 6444.5 | 6379.2 | 0 |
| 1713889800 | 6438.1899 | 72.64 | 1.14 | 6391.7299 | 6454.07 | 6355.31 | 0 |
| 1713803400 | 6365.55 | 201.17 | 3.26 | 6166.91 | 6381.67 | 6155 | 0 |
| 1713544200 | 6164.38 | -9.82 | -0.16 | 6169.47 | 6190.66 | 6140.81 | 0 |
| 1713457800 | 6174.2 | 51.6 | 0.84 | 6133.79 | 6195.39 | 6131.11 | 0 |
| 1713371400 | 6122.6 | -5.65 | -0.09 | 6126.7299 | 6162.6899 | 6085.6899 | 0 |
| 1713285000 | 6128.25 | -21.98 | -0.36 | 6125.95 | 6177.65 | 6118.93 | 0 |
| 1713198600 | 6150.2299 | -62.95 | -1.01 | 6219.72 | 6222.79 | 6149.79 | 0 |
| 1712939400 | 6213.18 | 35.56 | 0.58 | 6230.6 | 6266.11 | 6202.59 | 0 |
| 1712853000 | 6177.62 | 49.8 | 0.81 | 6142.89 | 6223.4399 | 6138.17 | 0 |
| 1712766600 | 6127.82 | -9.13 | -0.15 | 6158.49 | 6198.76 | 6086.38 | 0 |
| 1712680200 | 6136.95 | 14.98 | 0.24 | 6111.84 | 6153.26 | 6088.1 | 0 |
| 1712593800 | 6121.97 | 59.2 | 0.98 | 6060.01 | 6122.02 | 6055.62 | 0 |
| 1712334600 | 6062.77 | -90.82 | -1.48 | 6140.56 | 6149.04 | 6049.01 | 0 |
| 1712248200 | 6153.59 | -4.83 | -0.08 | 6168.59 | 6174.55 | 6126.93 | 0 |
| 1712161800 | 6158.42 | 9.08 | 0.15 | 6145.31 | 6159.91 | 6106.5 | 0 |
| 1712075400 | 6149.34 | 25.83 | 0.42 | 6131.49 | 6198.03 | 6124.88 | 0 |
| 1711647000 | 6123.51 | -18.32 | -0.30 | 6160.62 | 6160.62 | 6109.01 | 0 |
| 1711560600 | 6141.83 | 47.92 | 0.79 | 6096.57 | 6151.05 | 6075.49 | 0 |
| 1711474200 | 6093.91 | 10.31 | 0.17 | 6077.41 | 6101.83 | 6049.99 | 0 |
| 1711387800 | 6083.6 | -23.57 | -0.39 | 6115.99 | 6121.37 | 6061.35 | 0 |
| 1711128600 | 6107.17 | 54.05 | 0.89 | 6053.53 | 6120.33 | 6052.22 | 0 |
| 1711042200 | 6053.12 | 8.53 | 0.14 | 6082.4 | 6109.96 | 6048.81 | 0 |
| 1710955800 | 6044.59 | 42.41 | 0.71 | 6009.22 | 6060.57 | 6007.04 | 0 |
| 1710869400 | 6002.18 | -56.62 | -0.93 | 6058.28 | 6058.28 | 5971.63 | 0 |
| 1710783000 | 6058.8 | -5.17 | -0.09 | 6065.87 | 6081.01 | 6018.95 | 0 |
| 1710523800 | 6063.97 | 45.41 | 0.75 | 6065.59 | 6125.42 | 6063.4399 | 0 |
| 1710437400 | 6018.56 | -30.51 | -0.50 | 6092.87 | 6116 | 6013.49 | 0 |
| 1710351000 | 6049.07 | -30.03 | -0.49 | 6101.18 | 6105.28 | 6048.05 | 0 |
| 1710264600 | 6079.1 | -51.48 | -0.84 | 6135.2299 | 6175.04 | 6079.1 | 0 |
| 1710178200 | 6130.58 | -10.89 | -0.18 | 6133.6 | 6157.05 | 6098.4799 | 0 |
| 1709919000 | 6141.47 | -38.48 | -0.62 | 6195.96 | 6205.17 | 6126.25 | 0 |
| 1709832600 | 6179.95 | -19.57 | -0.32 | 6120.25 | 6198.74 | 6090.77 | 0 |
| 1709746200 | 6199.52 | 14.99 | 0.24 | 6190.28 | 6263.56 | 6186.08 | 0 |
| 1709659800 | 6184.53 | 17.6 | 0.29 | 6164.85 | 6200.59 | 6142.1 | 0 |
| 1709573400 | 6166.93 | -11.81 | -0.19 | 6205.26 | 6213.5 | 6142.58 | 0 |
| 1709314200 | 6178.74 | 42.77 | 0.70 | 6179.85 | 6214.58 | 6154.96 | 0 |
| 1709227800 | 6135.97 | 9.37 | 0.15 | 6160.86 | 6174.57 | 6134.47 | 0 |
| 1709141400 | 6126.6 | -50.16 | -0.81 | 6172.11 | 6190.51 | 6103.36 | 0 |
| 1709055000 | 6176.76 | 44.27 | 0.72 | 6130.4 | 6176.76 | 6117.07 | 0 |
| 1708968600 | 6132.49 | -63.09 | -1.02 | 6183.42 | 6184.74 | 6125.49 | 0 |
| 1708709400 | 6195.58 | 46.73 | 0.76 | 6162.14 | 6199.86 | 6128.49 | 0 |
| 1708623000 | 6148.85 | -62.51 | -1.01 | 6239.35 | 6260.2299 | 6144.89 | 0 |
| 1708536600 | 6211.36 | 16.97 | 0.27 | 6194.27 | 6215.36 | 6173.68 | 0 |
| 1708450200 | 6194.39 | 2.76 | 0.04 | 6226.51 | 6247.42 | 6194.39 | 0 |
| 1708363800 | 6191.63 | 0 | 0.00 | 6191.63 | 6191.63 | 6191.63 | 0 |
| 1708104600 | 6191.63 | 61.71 | 1.01 | 6139.99 | 6191.63 | 6120.5 | 0 |
| 1708018200 | 6129.92 | 35.2 | 0.58 | 6107.6 | 6144.24 | 6088.41 | 0 |
| 1707931800 | 6094.72 | -40.54 | -0.66 | 6128.68 | 6150.72 | 6090.4 | 0 |
| 1707845400 | 6135.26 | -72.11 | -1.16 | 6191.57 | 6213.6 | 6127.6 | 0 |
| 1707759000 | 6207.37 | 55.1 | 0.90 | 6125.3 | 6215.81 | 6118.85 | 0 |
| 1707499800 | 6152.27 | 19.41 | 0.32 | 6147.07 | 6170.83 | 6122.25 | 0 |
| 1707413400 | 6132.86 | -64.67 | -1.04 | 6207.4399 | 6214.9 | 6130.54 | 0 |
| 1707327000 | 6197.53 | -61.95 | -0.99 | 6269.86 | 6286.79 | 6197.53 | 0 |
| 1707240600 | 6259.4799 | 11.31 | 0.18 | 6267.42 | 6273.01 | 6236.9 | 0 |
| 1707154200 | 6248.17 | -13.03 | -0.21 | 6288.15 | 6333.16 | 6237.3 | 0 |
| 1706895000 | 6261.2 | -34.25 | -0.54 | 6325.74 | 6342.29 | 6255.31 | 0 |
| 1706808600 | 6295.45 | -21.78 | -0.34 | 6301.96 | 6349.49 | 6279.35 | 0 |
| 1706722200 | 6317.2299 | 46.51 | 0.74 | 6283.05 | 6345.54 | 6267.1 | 0 |
| 1706635800 | 6270.72 | 15.56 | 0.25 | 6260.59 | 6284.16 | 6243.64 | 0 |
| 1706549400 | 6255.16 | -20.52 | -0.33 | 6277.9399 | 6290.83 | 6236.35 | 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
