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 | -160.14 | -2.72394190829 | 5878.98 | 5911.82 | 5671.17 | 0 | 0 | IX |
| 4 | -118.58 | -2.0313768754 | 5837.42 | 5911.82 | 5594.24 | 0 | 0 | IX |
| 12 | 96.99 | 1.72523279703 | 5621.85 | 5911.82 | 5451.76 | 0 | 0 | IX |
| 26 | 1013.39 | 21.5365161674 | 4705.45 | 5911.82 | 4702.77 | 0 | 0 | IX |
| 52 | 1507.77 | 35.8049141905 | 4211.07 | 5911.82 | 4160.6 | 0 | 0 | IX |
| 156 | 2155.7 | 60.5000084195 | 3563.14 | 5911.82 | 3520.28 | 0 | 0 | IX |
| 260 | 3089.87 | 117.531580809 | 2628.97 | 5911.82 | 1783.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715272200 | 5679.99 | -94.73 | -1.64 | 5774.72 | 5782.04 | 5672.84 | 0 |
| 1715185800 | 5774.72 | 22.9 | 0.40 | 5735.8 | 5792.34 | 5722.07 | 0 |
| 1715099400 | 5751.82 | -91.39 | -1.56 | 5815.36 | 5823.83 | 5725.4 | 0 |
| 1714753800 | 5843.21 | -35.77 | -0.61 | 5878.9799 | 5911.82 | 5806.35 | 0 |
| 1714667400 | 5878.9799 | 31.08 | 0.53 | 5859.71 | 5890.83 | 5858.03 | 0 |
| 1714581000 | 5847.9 | 0 | 0.00 | 5847.9 | 5847.9 | 5847.9 | 0 |
| 1714494600 | 5847.9 | 3.88 | 0.07 | 5844.02 | 5888.93 | 5841.32 | 0 |
| 1714408200 | 5844.02 | 38.55 | 0.66 | 5805.47 | 5846.38 | 5805.47 | 0 |
| 1714149000 | 5805.47 | -8.18 | -0.14 | 5813.65 | 5833.82 | 5799.21 | 0 |
| 1714062600 | 5813.65 | 40.91 | 0.71 | 5769.02 | 5819.95 | 5761.47 | 0 |
| 1713976200 | 5772.74 | 18.07 | 0.31 | 5754.67 | 5785.6899 | 5754.67 | 0 |
| 1713889800 | 5754.67 | 15.52 | 0.27 | 5739.15 | 5768.76 | 5739.15 | 0 |
| 1713803400 | 5739.15 | 51.34 | 0.90 | 5727.79 | 5747.1 | 5709.52 | 0 |
| 1713544200 | 5687.81 | 15.44 | 0.27 | 5672.37 | 5698.38 | 5594.24 | 0 |
| 1713457800 | 5672.37 | -27.79 | -0.49 | 5700.16 | 5756.34 | 5663.27 | 0 |
| 1713371400 | 5700.16 | 0 | 0.00 | 5700.16 | 5700.16 | 5700.16 | 0 |
| 1713285000 | 5700.16 | -16.97 | -0.30 | 5717.13 | 5720.24 | 5678.59 | 0 |
| 1713198600 | 5717.13 | -70.08 | -1.21 | 5787.21 | 5787.21 | 5687.64 | 0 |
| 1712939400 | 5787.21 | -50.21 | -0.86 | 5837.42 | 5840.08 | 5784.76 | 0 |
| 1712853000 | 5837.42 | 0 | 0.00 | 5837.42 | 5837.42 | 5837.42 | 0 |
| 1712766600 | 5837.42 | 33.2 | 0.57 | 5804.22 | 5841.89 | 5804.22 | 0 |
| 1712680200 | 5804.22 | -10.96 | -0.19 | 5815.18 | 5839.97 | 5792.61 | 0 |
| 1712593800 | 5815.18 | 33.53 | 0.58 | 5781.65 | 5827.04 | 5781.65 | 0 |
| 1712334600 | 5781.65 | 8.44 | 0.15 | 5773.21 | 5786.03 | 5757.92 | 0 |
| 1712248200 | 5773.21 | 13.73 | 0.24 | 5759.4799 | 5801.66 | 5739.84 | 0 |
| 1712161800 | 5759.4799 | 6.84 | 0.12 | 5752.64 | 5776.39 | 5731.88 | 0 |
| 1712075400 | 5752.64 | 83.17 | 1.47 | 5728.4399 | 5755.1 | 5725.04 | 0 |
| 1711647000 | 5669.47 | 49.25 | 0.88 | 5652.86 | 5706.13 | 5644.58 | 0 |
| 1711560600 | 5620.22 | 21.84 | 0.39 | 5632.47 | 5646.6 | 5614.87 | 0 |
| 1711474200 | 5598.38 | 8.09 | 0.14 | 5586.47 | 5608.83 | 5582.37 | 0 |
| 1711387800 | 5590.29 | 0 | 0.00 | 5590.29 | 5590.29 | 5590.29 | 0 |
| 1711128600 | 5590.29 | 23.48 | 0.42 | 5568.96 | 5606.4 | 5566.21 | 0 |
| 1711042200 | 5566.81 | 72.57 | 1.32 | 5564.54 | 5572.24 | 5537.9399 | 0 |
| 1710955800 | 5494.24 | 3.79 | 0.07 | 5464.64 | 5509.37 | 5451.76 | 0 |
| 1710869400 | 5490.45 | -71.34 | -1.28 | 5514.06 | 5514.06 | 5485.31 | 0 |
| 1710783000 | 5561.79 | 7.41 | 0.13 | 5541.36 | 5575.67 | 5528.72 | 0 |
| 1710523800 | 5554.38 | -28.94 | -0.52 | 5542.96 | 5561.86 | 5510.07 | 0 |
| 1710437400 | 5583.32 | 80.31 | 1.46 | 5524.71 | 5589.02 | 5522.9799 | 0 |
| 1710351000 | 5503.01 | -160.07 | -2.83 | 5618.9399 | 5620.4799 | 5473.7 | 0 |
| 1710264600 | 5663.08 | -25.1 | -0.44 | 5702.66 | 5704.96 | 5655.88 | 0 |
| 1710178200 | 5688.18 | -23.95 | -0.42 | 5715.06 | 5722.18 | 5681.66 | 0 |
| 1709919000 | 5712.13 | 0 | 0.00 | 5712.13 | 5712.13 | 5712.13 | 0 |
| 1709832600 | 5712.13 | 14.04 | 0.25 | 5713.11 | 5725.2 | 5698.62 | 0 |
| 1709746200 | 5698.09 | 5.91 | 0.10 | 5645.06 | 5702.06 | 5620.87 | 0 |
| 1709659800 | 5692.18 | -12.14 | -0.21 | 5697.21 | 5700.72 | 5675.35 | 0 |
| 1709573400 | 5704.32 | 27.51 | 0.48 | 5700.59 | 5712.91 | 5698.87 | 0 |
| 1709314200 | 5676.81 | 68.94 | 1.23 | 5653.4 | 5679.49 | 5644.31 | 0 |
| 1709227800 | 5607.87 | 22.23 | 0.40 | 5563.84 | 5627.68 | 5560.77 | 0 |
| 1709141400 | 5585.64 | -74.93 | -1.32 | 5662.66 | 5664.85 | 5576.85 | 0 |
| 1709055000 | 5660.57 | 7.62 | 0.13 | 5657.37 | 5671.72 | 5642.6899 | 0 |
| 1708968600 | 5652.95 | -16.95 | -0.30 | 5654.66 | 5667.89 | 5637.39 | 0 |
| 1708709400 | 5669.9 | 13.49 | 0.24 | 5676.41 | 5683.42 | 5658.65 | 0 |
| 1708623000 | 5656.41 | 52.3 | 0.93 | 5583.83 | 5656.41 | 5566.1899 | 0 |
| 1708536600 | 5604.11 | -43.42 | -0.77 | 5655.75 | 5659.43 | 5587.46 | 0 |
| 1708450200 | 5647.53 | 6.5 | 0.12 | 5630.89 | 5651.68 | 5623.49 | 0 |
| 1708363800 | 5641.03 | 18.26 | 0.32 | 5632.63 | 5658.04 | 5632.63 | 0 |
| 1708104600 | 5622.77 | 35.6 | 0.64 | 5621.85 | 5628.87 | 5613.8 | 0 |
| 1708018200 | 5587.17 | 31.38 | 0.56 | 5584.7 | 5597 | 5566.93 | 0 |
| 1707931800 | 5555.79 | 35.53 | 0.64 | 5497.42 | 5562.59 | 5485.13 | 0 |
| 1707845400 | 5520.26 | 26.85 | 0.49 | 5503.82 | 5524.08 | 5480.12 | 0 |
| 1707759000 | 5493.41 | -61.46 | -1.11 | 5519.16 | 5528.65 | 5481.8 | 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
