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 | -50 | -0.64308681672 | 7775 | 7937.505 | 7594 | 20207 | 7756.24471406 | CS |
| 4 | -285 | -3.55805243446 | 8010 | 8211.4 | 7593.52 | 18272 | 7806.92885181 | CS |
| 12 | 595 | 8.34502103787 | 7130 | 8211.4 | 7029.68 | 18421 | 7662.27798351 | CS |
| 26 | 2371.5 | 44.2981227235 | 5353.5 | 8211.4 | 5210.49 | 19755 | 7022.1732594 | CS |
| 52 | 1745.64 | 29.1944288352 | 5979.36 | 8211.4 | 5210.49 | 21592 | 6464.74216702 | CS |
| 156 | 2865.66 | 58.9722061021 | 4859.34 | 8211.4 | 3576.01 | 20873 | 5393.40430399 | CS |
| 260 | 4545.05 | 142.92834793 | 3179.95 | 8211.4 | 2043.01 | 23906 | 4565.58291755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 7725 | -73.28 | -0.94 | 7600 | 7804.31 | 7594 | 23756 |
| 1713998400 | 7798.28 | -36.83 | -0.47 | 7818 | 7937.505 | 7747.46 | 12631 |
| 1713912000 | 7835.11 | 28.32 | 0.36 | 7835 | 7870.27 | 7603.01 | 21335 |
| 1713825600 | 7806.79 | 121.79 | 1.58 | 7710 | 7825 | 7647.025 | 18016 |
| 1713566400 | 7685 | -17.26 | -0.22 | 7765 | 7816.115 | 7667.355 | 27578 |
| 1713480000 | 7702.26 | 32.32 | 0.42 | 7775 | 7859 | 7700.37 | 21476 |
| 1713393600 | 7669.94 | 12.94 | 0.17 | 7726.37 | 7739.23 | 7632.44 | 19946 |
| 1713307200 | 7657 | -104.44 | -1.35 | 7678.3 | 7718.495 | 7593.52 | 21618 |
| 1713220800 | 7761.44 | -56.54 | -0.72 | 7870 | 7949.99 | 7744 | 25260 |
| 1712961600 | 7817.98 | 60.8 | 0.78 | 7750 | 7819.94 | 7708.33 | 17732 |
| 1712875200 | 7757.18 | 99.05 | 1.29 | 7727 | 7839.7 | 7715.76 | 14878 |
| 1712788800 | 7658.13 | -314.72 | -3.95 | 7787.5 | 7808.04 | 7650 | 20315 |
| 1712702400 | 7972.85 | 101.7 | 1.29 | 7880.1 | 7978.19 | 7813.85 | 16883 |
| 1712616000 | 7871.15 | -36.74 | -0.46 | 7928 | 7969.8 | 7841.59 | 14800 |
| 1712356800 | 7907.89 | 117.89 | 1.51 | 7856.42 | 7921.76 | 7850.17 | 12342 |
| 1712270400 | 7790 | -124.3 | -1.57 | 7932 | 8000 | 7780.8701 | 15294 |
| 1712184000 | 7914.3 | 61.4 | 0.78 | 7812 | 7972.09 | 7812 | 18359 |
| 1712097600 | 7852.9 | -173.37 | -2.16 | 7863 | 7904 | 7810.01 | 16620 |
| 1712011200 | 8026.27 | -73.69 | -0.91 | 8099.96 | 8211.4 | 7978.28 | 14447 |
| 1711665600 | 8099.96 | 119.22 | 1.49 | 8010 | 8158.99 | 7976.555 | 17635 |
| 1711579200 | 7980.74 | 115.74 | 1.47 | 7910 | 8023.87 | 7852.75 | 14800 |
| 1711492800 | 7865 | -42.05 | -0.53 | 7920 | 7999.54 | 7842.33 | 16607 |
| 1711406400 | 7907.05 | -64.66 | -0.81 | 7967.7 | 8014.77 | 7907.05 | 14232 |
| 1711147200 | 7971.71 | -30.25 | -0.38 | 7987 | 8035.135 | 7861.6 | 19122 |
| 1711060800 | 8001.96 | 43.51 | 0.55 | 8000 | 8118.23 | 7963.8865 | 23811 |
| 1710974400 | 7958.45 | 166.91 | 2.14 | 7806.42 | 7981.37 | 7783.21 | 21334 |
| 1710888000 | 7791.54 | 160.7 | 2.11 | 7624 | 7819.22 | 7624 | 19679 |
| 1710801600 | 7630.84 | 64.97 | 0.86 | 7635 | 7683.27 | 7526.79 | 17835 |
| 1710542400 | 7565.87 | 6.34 | 0.08 | 7596.225 | 7671.23 | 7555.49 | 36409 |
| 1710456000 | 7559.53 | -186.77 | -2.41 | 7793.58 | 7840 | 7511.55 | 24822 |
| 1710369600 | 7746.3 | 23.3 | 0.30 | 7715.67 | 7820 | 7715.67 | 18372 |
| 1710283200 | 7723 | 98 | 1.29 | 7612.59 | 7772.945 | 7547.07 | 15706 |
| 1710196800 | 7625 | -29.99 | -0.39 | 7640 | 7665 | 7537.11 | 18495 |
| 1709941200 | 7654.99 | -27.31 | -0.36 | 7749.78 | 7761.255 | 7633.42 | 18216 |
| 1709854800 | 7682.3 | -26.97 | -0.35 | 7760 | 7825 | 7679.6 | 27650 |
| 1709768400 | 7709.27 | 114.17 | 1.50 | 7679.98 | 7754 | 7634.28 | 16582 |
| 1709682000 | 7595.1 | -56.73 | -0.74 | 7651.83 | 7770 | 7583.62 | 15278 |
| 1709595600 | 7651.83 | -35.27 | -0.46 | 7715 | 7776.17 | 7651.83 | 16268 |
| 1709336400 | 7687.1 | 61.53 | 0.81 | 7585.02 | 7712 | 7531.02 | 14869 |
| 1709250000 | 7625.57 | 40.58 | 0.54 | 7604.9 | 7700 | 7570.1 | 27980 |
| 1709163600 | 7584.99 | 41.88 | 0.56 | 7532 | 7605.645 | 7518 | 12341 |
| 1709077200 | 7543.11 | -26.45 | -0.35 | 7561.41 | 7635 | 7506.13 | 10588 |
| 1708990800 | 7569.56 | -15.19 | -0.20 | 7612.25 | 7628.535 | 7569.56 | 9726 |
| 1708731600 | 7584.75 | 51.46 | 0.68 | 7538 | 7615 | 7530 | 13832 |
| 1708645200 | 7533.29 | 135.77 | 1.84 | 7460 | 7540.205 | 7430.45 | 12739 |
| 1708558800 | 7397.52 | -22.5 | -0.30 | 7486.64 | 7510 | 7339.79 | 15416 |
| 1708472400 | 7420.02 | 29.37 | 0.40 | 7365 | 7451.435 | 7329.69 | 13299 |
| 1708126800 | 7390.65 | -144.07 | -1.91 | 7450 | 7497.9999 | 7390.59 | 9850 |
| 1708040400 | 7534.72 | 32.99 | 0.44 | 7541.88 | 7548.56 | 7449.36 | 15058 |
| 1707954000 | 7501.73 | 152.71 | 2.08 | 7409.61 | 7511.21 | 7327.25 | 14568 |
| 1707867600 | 7349.02 | -268.22 | -3.52 | 7439.4125 | 7439.4125 | 7285.05 | 17213 |
| 1707781200 | 7617.24 | 169.25 | 2.27 | 7449.69 | 7617.24 | 7420 | 17326 |
| 1707522000 | 7447.99 | -38.7 | -0.52 | 7470.05 | 7476.605 | 7364.16 | 17991 |
| 1707435600 | 7486.69 | 65.98 | 0.89 | 7398.95 | 7497.99 | 7398.95 | 23250 |
| 1707349200 | 7420.71 | 87.89 | 1.20 | 7399.5 | 7439.98 | 7332.585 | 16942 |
| 1707262800 | 7332.82 | 165.92 | 2.32 | 7240 | 7338.11 | 7209.12 | 31986 |
| 1707176400 | 7166.9 | -153.08 | -2.09 | 7300.21 | 7300.21 | 7166.9 | 23688 |
| 1706917200 | 7319.98 | 108.67 | 1.51 | 7120.2 | 7400 | 7120.2 | 25220 |
| 1706830800 | 7211.31 | 136.02 | 1.92 | 7130 | 7220.145 | 7029.68 | 22178 |
| 1706744400 | 7075.29 | -45.38 | -0.64 | 7116 | 7210.1 | 7018.031 | 25409 |
| 1706658000 | 7120.67 | 14.34 | 0.20 | 7130.29 | 7219.99 | 7096.04 | 15827 |
| 1706571600 | 7106.33 | 70.52 | 1.00 | 7024 | 7140.64 | 6999.44 | 17814 |
| 1706312400 | 7035.81 | 16.7 | 0.24 | 6995.21 | 7088.86 | 6980 | 14946 |
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
