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 | 196.83 | 2.07872828255 | 9468.77 | 9721.26 | 9468.77 | 0 | 0 | IX |
| 4 | 813.96 | 9.19558409515 | 8851.64 | 9845.1 | 8851.64 | 0 | 0 | IX |
| 12 | 1368.98 | 16.5004544019 | 8296.62 | 9845.1 | 8205.9 | 0 | 0 | IX |
| 26 | 452.96 | 4.91672311086 | 9212.64 | 9845.1 | 7923.8 | 0 | 0 | IX |
| 52 | 939.78 | 10.7701052738 | 8725.82 | 9845.1 | 7681.86 | 0 | 0 | IX |
| 156 | 4684.97 | 94.0638031735 | 4980.63 | 9845.1 | 4690.48 | 0 | 0 | IX |
| 260 | 9609.87 | 17243.62103 | 55.73 | 9845.1 | 55.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 9649.01 | -0.23 | -0.00 | 9649.24 | 9702.27 | 9608.3799 | 0 |
| 1714062600 | 9649.24 | -8.14 | -0.08 | 9657.3799 | 9704.85 | 9588.17 | 0 |
| 1713976200 | 9657.3799 | 40.56 | 0.42 | 9616.82 | 9721.26 | 9616.82 | 0 |
| 1713889800 | 9616.82 | -25.04 | -0.26 | 9641.86 | 9711.97 | 9591.15 | 0 |
| 1713803400 | 9641.86 | 173.09 | 1.83 | 9468.77 | 9659.48 | 9468.77 | 0 |
| 1713544200 | 9468.77 | 36.49 | 0.39 | 9432.28 | 9484.76 | 9276.67 | 0 |
| 1713457800 | 9432.28 | -35.51 | -0.38 | 9467.79 | 9477.15 | 9357.35 | 0 |
| 1713371400 | 9467.79 | 30.32 | 0.32 | 9437.47 | 9506.9 | 9398.3 | 0 |
| 1713285000 | 9437.47 | -189.39 | -1.97 | 9626.86 | 9626.86 | 9389.12 | 0 |
| 1713198600 | 9626.86 | -175.54 | -1.79 | 9802.4 | 9802.4 | 9572.27 | 0 |
| 1712939400 | 9802.4 | 289.82 | 3.05 | 9512.58 | 9845.1 | 9512.58 | 0 |
| 1712853000 | 9512.58 | -27.09 | -0.28 | 9539.67 | 9668.41 | 9473.08 | 0 |
| 1712766600 | 9539.67 | 112.64 | 1.19 | 9427.03 | 9555.27 | 9427.03 | 0 |
| 1712680200 | 9427.03 | 72.1 | 0.77 | 9354.93 | 9491.62 | 9353.2099 | 0 |
| 1712593800 | 9354.93 | 98.32 | 1.06 | 9256.61 | 9403.97 | 9241.84 | 0 |
| 1712334600 | 9256.61 | 18.47 | 0.20 | 9238.14 | 9294.64 | 9200.91 | 0 |
| 1712248200 | 9238.14 | 23.29 | 0.25 | 9214.85 | 9245.97 | 9175.83 | 0 |
| 1712161800 | 9214.85 | 87.54 | 0.96 | 9127.31 | 9221.1299 | 9099.4 | 0 |
| 1712075400 | 9127.31 | 275.67 | 3.11 | 8851.64 | 9154.9 | 8851.64 | 0 |
| 1711647000 | 8851.64 | 42.77 | 0.49 | 8808.87 | 8894.33 | 8808.7 | 0 |
| 1711560600 | 8808.87 | -114.88 | -1.29 | 8923.75 | 8923.75 | 8772.82 | 0 |
| 1711474200 | 8923.75 | -44.21 | -0.49 | 8967.9599 | 8992.79 | 8896.36 | 0 |
| 1711387800 | 8967.9599 | 83.13 | 0.94 | 8884.83 | 8988.84 | 8884.5 | 0 |
| 1711128600 | 8884.83 | 34.36 | 0.39 | 8850.47 | 8933.55 | 8836.27 | 0 |
| 1711042200 | 8850.47 | 86.43 | 0.99 | 8764.04 | 8890.61 | 8764.04 | 0 |
| 1710955800 | 8764.04 | -33.7 | -0.38 | 8797.74 | 8797.74 | 8724.75 | 0 |
| 1710869400 | 8797.74 | 104.28 | 1.20 | 8693.4599 | 8805.57 | 8690.37 | 0 |
| 1710783000 | 8693.4599 | 39.37 | 0.45 | 8654.09 | 8740.5 | 8654.09 | 0 |
| 1710523800 | 8654.09 | 31.96 | 0.37 | 8622.1299 | 8699.69 | 8622.1299 | 0 |
| 1710437400 | 8622.1299 | 53.58 | 0.63 | 8568.55 | 8641.9 | 8550.39 | 0 |
| 1710351000 | 8568.55 | 115.29 | 1.36 | 8453.26 | 8584.9 | 8435.97 | 0 |
| 1710264600 | 8453.26 | 85.93 | 1.03 | 8367.33 | 8519.03 | 8366.73 | 0 |
| 1710178200 | 8367.33 | -3.18 | -0.04 | 8370.51 | 8382.37 | 8300.51 | 0 |
| 1709919000 | 8370.51 | -49.54 | -0.59 | 8420.05 | 8499.74 | 8363.9 | 0 |
| 1709832600 | 8420.05 | -31.8 | -0.38 | 8451.85 | 8451.85 | 8365.74 | 0 |
| 1709746200 | 8451.85 | 127.41 | 1.53 | 8324.44 | 8482.3 | 8305.43 | 0 |
| 1709659800 | 8324.44 | -9.8 | -0.12 | 8334.24 | 8337.93 | 8244.12 | 0 |
| 1709573400 | 8334.24 | -89.82 | -1.07 | 8424.06 | 8485.02 | 8330.74 | 0 |
| 1709314200 | 8424.06 | 149.88 | 1.81 | 8274.18 | 8426.1299 | 8274.18 | 0 |
| 1709227800 | 8274.18 | -11.48 | -0.14 | 8285.66 | 8320.61 | 8247.03 | 0 |
| 1709141400 | 8285.66 | -55.11 | -0.66 | 8340.77 | 8353.52 | 8269.98 | 0 |
| 1709055000 | 8340.77 | 7.31 | 0.09 | 8333.4599 | 8394.69 | 8313.85 | 0 |
| 1708968600 | 8333.4599 | -51.44 | -0.61 | 8384.9 | 8385.27 | 8278.47 | 0 |
| 1708709400 | 8384.9 | -42.23 | -0.50 | 8427.1299 | 8463.7 | 8295.84 | 0 |
| 1708623000 | 8427.1299 | -13.82 | -0.16 | 8440.95 | 8500.64 | 8397.78 | 0 |
| 1708536600 | 8440.95 | 67.57 | 0.81 | 8373.3799 | 8449.5 | 8343.67 | 0 |
| 1708450200 | 8373.3799 | -95.35 | -1.13 | 8468.73 | 8499.97 | 8344.02 | 0 |
| 1708363800 | 8468.73 | 39.67 | 0.47 | 8429.06 | 8487.65 | 8382.85 | 0 |
| 1708104600 | 8429.06 | 94.99 | 1.14 | 8334.07 | 8464.67 | 8334.07 | 0 |
| 1708018200 | 8334.07 | -117.86 | -1.39 | 8451.93 | 8452.55 | 8205.9 | 0 |
| 1707931800 | 8451.93 | 2.42 | 0.03 | 8449.51 | 8528.83 | 8432.25 | 0 |
| 1707845400 | 8449.51 | -15.41 | -0.18 | 8464.92 | 8549.51 | 8411.69 | 0 |
| 1707759000 | 8464.92 | 25.08 | 0.30 | 8439.84 | 8515.25 | 8389.4 | 0 |
| 1707499800 | 8439.84 | 31.28 | 0.37 | 8408.56 | 8519.7099 | 8407.44 | 0 |
| 1707413400 | 8408.56 | 25.73 | 0.31 | 8382.83 | 8467.69 | 8289.91 | 0 |
| 1707327000 | 8382.83 | -66.5 | -0.79 | 8449.33 | 8480.52 | 8359.22 | 0 |
| 1707240600 | 8449.33 | 184.21 | 2.23 | 8265.12 | 8518.79 | 8265.12 | 0 |
| 1707154200 | 8265.12 | -31.5 | -0.38 | 8296.62 | 8324.4599 | 8240 | 0 |
| 1706895000 | 8296.62 | -116.68 | -1.39 | 8413.3 | 8415.78 | 8260.33 | 0 |
| 1706808600 | 8413.3 | 146.51 | 1.77 | 8266.79 | 8492.68 | 8265.78 | 0 |
| 1706722200 | 8266.79 | -102.1 | -1.22 | 8368.89 | 8399.11 | 8266.79 | 0 |
| 1706635800 | 8368.89 | 62.44 | 0.75 | 8306.45 | 8374.5 | 8294.94 | 0 |
| 1706549400 | 8306.45 | 74.29 | 0.90 | 8232.16 | 8382.8 | 8232.16 | 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
