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 |
|---|---|---|---|---|---|---|---|
| 1717794000 | 5257.6318 | 33.3 | 0.64 | 5256.2442 | 5275.6706 | 5209.0656 | 0 |
| 1717707600 | 5224.3293 | 15.26 | 0.29 | 5182.7012 | 5224.3293 | 5121.6466 | 0 |
| 1717621200 | 5209.0656 | 8.33 | 0.16 | 5210.4532 | 5281.2209 | 5185.4763 | 0 |
| 1717534800 | 5200.74 | -54.12 | -1.03 | 5296.4847 | 5296.4847 | 5177.1507 | 0 |
| 1717448400 | 5254.8566 | -91.58 | -1.71 | 5376.9657 | 5429.6947 | 5240.9805 | 0 |
| 1717189200 | 5346.4384 | 67.99 | 1.29 | 5306.1979 | 5358.9269 | 5290.9343 | 0 |
| 1717102800 | 5278.4458 | -62.44 | -1.17 | 5329.7872 | 5396.3922 | 5278.4458 | 0 |
| 1717016400 | 5340.888 | -154.02 | -2.80 | 5462.9972 | 5524.0518 | 5300.6475 | 0 |
| 1716930000 | 5494.912 | -5.55 | -0.10 | 5594.8196 | 5594.8196 | 5485.1988 | 0 |
| 1716584400 | 5500.4625 | 12.49 | 0.23 | 5446.3459 | 5503.2377 | 5424.1443 | 0 |
| 1716498000 | 5487.974 | -70.77 | -1.27 | 5547.6409 | 5555.9666 | 5446.3459 | 0 |
| 1716411600 | 5558.7419 | 98.52 | 1.80 | 5519.8889 | 5633.6725 | 5443.5707 | 0 |
| 1716325200 | 5460.222 | 63.83 | 1.18 | 5449.1211 | 5476.8732 | 5404.7178 | 0 |
| 1716238800 | 5396.3922 | 145.7 | 2.77 | 5274.283 | 5438.0203 | 5252.0814 | 0 |
| 1715979600 | 5250.6938 | -91.58 | -1.71 | 5383.9037 | 5403.3302 | 5249.3061 | 0 |
| 1715893200 | 5342.2756 | 102.68 | 1.96 | 5177.1507 | 5351.9889 | 5177.1507 | 0 |
| 1715806800 | 5239.5929 | -915.82 | -14.88 | 5331.1748 | 5489.3617 | 5239.5929 | 0 |
| 1715720400 | 6155.4116 | -94.36 | -1.51 | 6244.2183 | 6244.2183 | 6122.1091 | 0 |
| 1715634000 | 6249.7686 | 19.43 | 0.31 | 6274.7456 | 6305.2728 | 6197.0397 | 0 |
| 1715374800 | 6230.3422 | 174.84 | 2.89 | 6191.4893 | 6255.3191 | 6183.1637 | 0 |
| 1715288400 | 6055.5041 | 0 | 0.00 | 6055.5041 | 6055.5041 | 6055.5041 | 0 |
| 1715202000 | 6055.5041 | -80.48 | -1.31 | 6077.7058 | 6149.8612 | 6027.752 | 0 |
| 1715115600 | 6135.9852 | -127.66 | -2.04 | 6246.9934 | 6260.8695 | 6108.2331 | 0 |
| 1715029200 | 6263.6447 | 138.76 | 2.27 | 6122.1091 | 6277.5208 | 6122.1091 | 0 |
| 1714770000 | 6124.8843 | -33.3 | -0.54 | 6230.3422 | 6277.5208 | 6094.357 | 0 |
| 1714683600 | 6158.1868 | 235.89 | 3.98 | 5944.4958 | 6210.9158 | 5902.8677 | 0 |
| 1714597200 | 5922.2941 | 0 | 0.00 | 5922.2941 | 5922.2941 | 5922.2941 | 0 |
| 1714510800 | 5922.2941 | -61.05 | -1.02 | 6063.8297 | 6130.4347 | 5880.666 | 0 |
| 1714424400 | 5983.3486 | -166.51 | -2.71 | 6091.5818 | 6133.2099 | 5963.9222 | 0 |
| 1714165200 | 6149.8612 | -91.58 | -1.47 | 6402.4051 | 6621.6466 | 6149.8612 | 0 |
| 1714078800 | 6241.4431 | -932.47 | -13.00 | 6477.3358 | 6716.0037 | 6241.4431 | 0 |
| 1713992400 | 7173.913 | -99.91 | -1.37 | 7232.1924 | 7334.8751 | 7137.8353 | 0 |
| 1713906000 | 7273.8205 | -2.78 | -0.04 | 7326.5494 | 7334.8751 | 7198.8899 | 0 |
| 1713819600 | 7276.5957 | 138.76 | 1.94 | 7196.1147 | 7337.6503 | 7160.037 | 0 |
| 1713560400 | 7137.8353 | -22.2 | -0.31 | 7126.7345 | 7168.3626 | 6985.1988 | 0 |
| 1713474000 | 7160.037 | -111.01 | -1.53 | 7284.9213 | 7340.4255 | 7160.037 | 0 |
| 1713387600 | 7271.0453 | -36.08 | -0.49 | 7315.4486 | 7318.2238 | 7204.4403 | 0 |
| 1713301200 | 7307.123 | -74.93 | -1.02 | 7365.4024 | 7379.2784 | 7240.518 | 0 |
| 1713214800 | 7382.0536 | -199.82 | -2.64 | 7587.419 | 7637.3728 | 7382.0536 | 0 |
| 1712955600 | 7581.8686 | -135.99 | -1.76 | 7709.5282 | 7762.2571 | 7581.8686 | 0 |
| 1712869200 | 7717.8538 | -49.95 | -0.64 | 7748.3811 | 7839.9629 | 7712.3034 | 0 |
| 1712782800 | 7767.8075 | 216.47 | 2.87 | 7695.6521 | 7814.9861 | 7645.6984 | 0 |
| 1712696400 | 7551.3413 | -22.2 | -0.29 | 7595.7446 | 7723.4042 | 7529.1396 | 0 |
| 1712610000 | 7573.543 | 158.19 | 2.13 | 7456.9842 | 7617.9463 | 7434.7826 | 0 |
| 1712350800 | 7415.3561 | 463.46 | 6.67 | 7051.8038 | 7512.4884 | 7035.1526 | 0 |
| 1712264400 | 6951.8963 | 2.78 | 0.04 | 6943.5707 | 7029.6022 | 6907.493 | 0 |
| 1712178000 | 6949.1211 | 63.83 | 0.93 | 6924.1443 | 6962.9972 | 6857.5393 | 0 |
| 1712091600 | 6885.2913 | -80.48 | -1.16 | 7007.4005 | 7049.0286 | 6885.2913 | 0 |
| 1712005200 | 6965.7724 | 0 | 0.00 | 6965.7724 | 6965.7724 | 6965.7724 | 0 |
| 1711659600 | 6965.7724 | -169.29 | -2.37 | 7021.2765 | 7021.2765 | 6849.2136 | 0 |
| 1711573200 | 7135.0601 | 86.03 | 1.22 | 7060.1295 | 7135.0601 | 6957.4468 | 0 |
| 1711486800 | 7049.0286 | -74.93 | -1.05 | 7118.4088 | 7132.2849 | 6979.6484 | 0 |
| 1711400400 | 7123.9592 | 274.75 | 4.01 | 6849.2136 | 7140.6105 | 6613.321 | 0 |
| 1711141200 | 6849.2136 | 155.41 | 2.32 | 6604.9952 | 6851.9889 | 6563.3672 | 0 |
| 1711054800 | 6693.802 | -158.19 | -2.31 | 6904.7178 | 6940.7955 | 6688.2515 | 0 |
| 1710968400 | 6851.9889 | -80.48 | -1.16 | 6904.7178 | 6957.4468 | 6851.9889 | 0 |
| 1710882000 | 6932.4699 | 22.2 | 0.32 | 6929.6947 | 6940.7955 | 6874.1905 | 0 |
| 1710795600 | 6910.2682 | 33.3 | 0.48 | 6943.5707 | 6987.974 | 6868.6401 | 0 |
| 1710536400 | 6876.9657 | 22.2 | 0.32 | 6874.1905 | 6990.7493 | 6824.2368 | 0 |
| 1710450000 | 6854.7641 | -158.19 | -2.26 | 7046.2534 | 7068.4551 | 6854.7641 | 0 |
| 1710363600 | 7012.9509 | -105.46 | -1.48 | 7043.4782 | 7118.4088 | 6993.5245 | 0 |
| 1710277200 | 7118.4088 | 127.66 | 1.83 | 7026.827 | 7196.1147 | 6946.3459 | 0 |
| 1710190800 | 6990.7493 | -27.75 | -0.40 | 7046.2534 | 7121.184 | 6962.9972 | 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
