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 |
|---|---|---|---|---|---|---|---|
| 1718398800 | 5001.8727 | -65.08 | -1.28 | 5065.7803 | 5074.9262 | 4986.0869 | 0 |
| 1718312400 | 5066.9532 | -126.22 | -2.43 | 5194.8219 | 5197.1159 | 5066.9532 | 0 |
| 1718226000 | 5193.1755 | 166.9 | 3.32 | 5055.3504 | 5208.9964 | 5051.6673 | 0 |
| 1718139600 | 5026.2748 | -23.58 | -0.47 | 5085.2133 | 5086.8235 | 5009.1591 | 0 |
| 1718053200 | 5049.851 | -40.71 | -0.80 | 5053.9822 | 5064.3728 | 5027.4282 | 0 |
| 1717794000 | 5090.5595 | -38.45 | -0.75 | 5093.0779 | 5111.7727 | 5043.8707 | 0 |
| 1717707600 | 5129.0065 | 0 | 0.00 | 5129.0065 | 5129.0065 | 5129.0065 | 0 |
| 1717621200 | 5129.0065 | 70.46 | 1.39 | 5109.1836 | 5138.4507 | 5099.5919 | 0 |
| 1717534800 | 5058.5496 | -26.21 | -0.52 | 5066.3711 | 5095.8988 | 5049.0252 | 0 |
| 1717448400 | 5084.7609 | 11.75 | 0.23 | 5135.9419 | 5135.9419 | 5067.2816 | 0 |
| 1717189200 | 5073.0105 | 3.67 | 0.07 | 5052.9757 | 5090.5358 | 5033.7843 | 0 |
| 1717102800 | 5069.3447 | 1.49 | 0.03 | 5044.9362 | 5076.8887 | 5038.0356 | 0 |
| 1717016400 | 5067.8504 | -82.59 | -1.60 | 5114.8373 | 5120.6883 | 5059.4158 | 0 |
| 1716930000 | 5150.4394 | -47.09 | -0.91 | 5214.0606 | 5217.2135 | 5135.9234 | 0 |
| 1716584400 | 5197.5309 | 3.99 | 0.08 | 5149.9503 | 5206.4993 | 5138.1667 | 0 |
| 1716498000 | 5193.5412 | -9.6 | -0.18 | 5224.9173 | 5229.0647 | 5187.3147 | 0 |
| 1716411600 | 5203.1448 | -11.8 | -0.23 | 5221.1838 | 5225.0078 | 5196.1939 | 0 |
| 1716325200 | 5214.9406 | 23.59 | 0.45 | 5209.0521 | 5227.1276 | 5193.2335 | 0 |
| 1716238800 | 5191.3481 | 93.52 | 1.83 | 5142.025 | 5191.7833 | 5136.0629 | 0 |
| 1715979600 | 5097.8291 | -37.26 | -0.73 | 5099.2909 | 5107.0984 | 5076.2218 | 0 |
| 1715893200 | 5135.0919 | -43.78 | -0.85 | 5197.6829 | 5200.3224 | 5114.1471 | 0 |
| 1715806800 | 5178.8702 | 52.53 | 1.02 | 5158.0226 | 5180.9378 | 5119.8688 | 0 |
| 1715720400 | 5126.3414 | 33.79 | 0.66 | 5106.0141 | 5139.9808 | 5103.3549 | 0 |
| 1715634000 | 5092.5466 | 6.26 | 0.12 | 5089.0693 | 5092.5466 | 5049.2427 | 0 |
| 1715374800 | 5086.2846 | 101.75 | 2.04 | 5036.2494 | 5105.1283 | 5034.0418 | 0 |
| 1715288400 | 4984.5332 | 0 | 0.00 | 4984.5332 | 4984.5332 | 4984.5332 | 0 |
| 1715202000 | 4984.5332 | -22.46 | -0.45 | 4975.3228 | 4997.8636 | 4970.6707 | 0 |
| 1715115600 | 5006.9937 | 84.76 | 1.72 | 4948.8818 | 5006.9937 | 4942.9413 | 0 |
| 1715029200 | 4922.232 | 52.71 | 1.08 | 4891.2066 | 4929.2447 | 4869.0658 | 0 |
| 1714770000 | 4869.523 | 64.78 | 1.35 | 4820.6925 | 4893.3561 | 4810.4891 | 0 |
| 1714683600 | 4804.7447 | -54.98 | -1.13 | 4832.5478 | 4832.6199 | 4772.4709 | 0 |
| 1714597200 | 4859.7227 | 0 | 0.00 | 4859.7227 | 4859.7227 | 4859.7227 | 0 |
| 1714510800 | 4859.7227 | 13.28 | 0.27 | 4844.6583 | 4859.7227 | 4815.8949 | 0 |
| 1714424400 | 4846.439 | 44.67 | 0.93 | 4838.1296 | 4854.1699 | 4824.1085 | 0 |
| 1714165200 | 4801.765 | 96.21 | 2.04 | 4773.67 | 4822.6906 | 4766.8434 | 0 |
| 1714078800 | 4705.5591 | -78.46 | -1.64 | 4776.9937 | 4788.9089 | 4682.165 | 0 |
| 1713992400 | 4784.0182 | -23.42 | -0.49 | 4830.9146 | 4833.0807 | 4770.13 | 0 |
| 1713906000 | 4807.4376 | 111.85 | 2.38 | 4774.6462 | 4810.9749 | 4760.3226 | 0 |
| 1713819600 | 4695.5911 | 37.07 | 0.80 | 4711.7723 | 4713.6315 | 4656.6933 | 0 |
| 1713560400 | 4658.5235 | -19.23 | -0.41 | 4628.0036 | 4669.1508 | 4602.3738 | 0 |
| 1713474000 | 4677.7557 | -69.77 | -1.47 | 4707.2412 | 4717.9546 | 4630.3918 | 0 |
| 1713387600 | 4747.5296 | 23.67 | 0.50 | 4740.7415 | 4787.5806 | 4740.7415 | 0 |
| 1713301200 | 4723.8554 | -100.54 | -2.08 | 4726.4747 | 4767.3217 | 4712.497 | 0 |
| 1713214800 | 4824.398 | 15.69 | 0.33 | 4825.6993 | 4871.2266 | 4817.9795 | 0 |
| 1712955600 | 4808.7066 | -12.52 | -0.26 | 4902.5788 | 4910.7158 | 4793.5974 | 0 |
| 1712869200 | 4821.2222 | -31.37 | -0.65 | 4844.3466 | 4849.5042 | 4766.5378 | 0 |
| 1712782800 | 4852.5895 | -16.66 | -0.34 | 4902.0735 | 4942.2824 | 4795.9449 | 0 |
| 1712696400 | 4869.2512 | -44.74 | -0.91 | 4907.1294 | 4927.5629 | 4865.7991 | 0 |
| 1712610000 | 4913.9961 | 35.64 | 0.73 | 4891.9061 | 4926.9603 | 4848.8479 | 0 |
| 1712350800 | 4878.3599 | -85.78 | -1.73 | 4875.7305 | 4890.2517 | 4826.1751 | 0 |
| 1712264400 | 4964.1381 | 8.13 | 0.16 | 4952.4417 | 4977.3752 | 4947.7315 | 0 |
| 1712178000 | 4956.0112 | 7.32 | 0.15 | 4942.782 | 4971.0917 | 4929.5685 | 0 |
| 1712091600 | 4948.693 | -31.15 | -0.63 | 4989.5406 | 5040.698 | 4925.3521 | 0 |
| 1712005200 | 4979.8426 | 0 | 0.00 | 4979.8426 | 4979.8426 | 4979.8426 | 0 |
| 1711659600 | 4979.8426 | -29.02 | -0.58 | 5016.1358 | 5023.9731 | 4965.3976 | 0 |
| 1711573200 | 5008.8666 | -6.44 | -0.13 | 5024.0246 | 5037.6 | 5001.654 | 0 |
| 1711486800 | 5015.3037 | -14.28 | -0.28 | 5040.9135 | 5059.4846 | 5011.4136 | 0 |
| 1711400400 | 5029.5865 | 2.17 | 0.04 | 5029.2054 | 5049.8127 | 5007.5256 | 0 |
| 1711141200 | 5027.4135 | 17.12 | 0.34 | 4975.604 | 5031.6472 | 4975.604 | 0 |
| 1711054800 | 5010.2897 | 99.65 | 2.03 | 4989.0089 | 5010.2897 | 4959.3677 | 0 |
| 1710968400 | 4910.6423 | -18.95 | -0.38 | 4917.3572 | 4949.5709 | 4887.6494 | 0 |
| 1710882000 | 4929.5938 | 51.12 | 1.05 | 4852.3657 | 4929.5938 | 4847.0189 | 0 |
| 1710795600 | 4878.4781 | -123.33 | -2.47 | 5003.6617 | 5003.6617 | 4863.6566 | 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
