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 | -786 | -2.03906918826 | 38547 | 38608 | 37614 | 0 | 0 | IX |
| 4 | -1870 | -4.71852842472 | 39631 | 39926 | 37614 | 0 | 0 | IX |
| 12 | -146 | -0.385153137943 | 37907 | 39926 | 37614 | 0 | 0 | IX |
| 26 | 3787 | 11.1467592865 | 33974 | 39926 | 32321 | 0 | 0 | IX |
| 52 | 3767 | 11.0813673001 | 33994 | 39926 | 32321 | 0 | 0 | IX |
| 156 | 3654 | 10.713343302 | 34107 | 39926 | 28659 | 0 | 0 | IX |
| 260 | 11263 | 42.5050947241 | 26498 | 39926 | 4071 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 37768 | 21 | 0.06 | 37905 | 38093 | 37685 | 0 |
| 1713389400 | 37747 | -53 | -0.14 | 37921 | 38019 | 37614 | 0 |
| 1713302940 | 37800 | 93 | 0.25 | 37974 | 38029 | 37675 | 0 |
| 1713216540 | 37707 | -293 | -0.77 | 38333 | 38382 | 37660 | 0 |
| 1712957340 | 38000 | -500 | -1.30 | 38231 | 38534 | 37881 | 0 |
| 1712870940 | 38500 | 75 | 0.20 | 38547 | 38608 | 38200 | 0 |
| 1712784540 | 38425 | -475 | -1.22 | 38492 | 39006 | 38303 | 0 |
| 1712698200 | 38900 | -18 | -0.05 | 38962 | 38998 | 38573 | 0 |
| 1712611740 | 38918 | 0 | 0.00 | 38905 | 39014 | 38857 | 0 |
| 1712352540 | 38918 | 276 | 0.71 | 38635 | 39045 | 38592 | 0 |
| 1712266140 | 38642 | -507 | -1.30 | 39403 | 39424 | 38560 | 0 |
| 1712179740 | 39149 | -21 | -0.05 | 39168 | 39292 | 38999 | 0 |
| 1712093340 | 39170 | -215 | -0.55 | 39197 | 39533 | 39028 | 0 |
| 1712006940 | 39385 | -379 | -0.95 | 39782 | 39926 | 39359 | 0 |
| 1711661340 | 39764 | 9 | 0.02 | 39806 | 39856 | 39704 | 0 |
| 1711574940 | 39755 | 410 | 1.04 | 39500 | 39785 | 39405 | 0 |
| 1711488540 | 39345 | 39 | 0.10 | 39368 | 39426.99 | 39263 | 0 |
| 1711402140 | 39306 | -115 | -0.29 | 39392 | 39416 | 39282 | 0 |
| 1711143000 | 39421 | -394 | -0.99 | 39776 | 39834 | 39413 | 0 |
| 1711056540 | 39815 | 260 | 0.66 | 39631 | 39882 | 39581 | 0 |
| 1710970140 | 39555 | 475 | 1.22 | 39015 | 39555 | 38989 | 0 |
| 1710883740 | 39080 | 309 | 0.80 | 38816 | 39109 | 38682 | 0 |
| 1710797340 | 38771 | 72 | 0.19 | 38835 | 38886 | 38668 | 0 |
| 1710538140 | 38699 | -303 | -0.78 | 38774 | 38973 | 38604 | 0 |
| 1710451800 | 39002 | -131 | -0.33 | 39217 | 39315 | 38783.5 | 0 |
| 1710365400 | 39133 | 56 | 0.14 | 39169 | 39279 | 39006 | 0 |
| 1710278940 | 39077 | 223 | 0.57 | 38924 | 39144 | 38716 | 0 |
| 1710192540 | 38854 | 35 | 0.09 | 38692 | 38865 | 38550 | 0 |
| 1709937000 | 38819 | -26 | -0.07 | 38824 | 39042 | 38700 | 0 |
| 1709850540 | 38845 | 127 | 0.33 | 38907 | 38972 | 38644 | 0 |
| 1709764200 | 38718 | 81 | 0.21 | 38849 | 38913 | 38613 | 0 |
| 1709677800 | 38637 | -353 | -0.91 | 38899 | 38993 | 38492 | 0 |
| 1709591400 | 38990 | -90 | -0.23 | 38935 | 39125 | 38912 | 0 |
| 1709332200 | 39080 | 75 | 0.19 | 38985 | 39161 | 38888 | 0 |
| 1709245740 | 39005 | 165.9 | 0.43 | 39069 | 39111 | 38845 | 0 |
| 1709159340 | 38839.1 | -114.9 | -0.29 | 38794 | 38973.9 | 38760 | 0 |
| 1709072940 | 38954 | -87 | -0.22 | 39036 | 39108 | 38875 | 0 |
| 1708986600 | 39041 | -30 | -0.08 | 39145 | 39241 | 39023.5 | 0 |
| 1708727400 | 39071 | 27 | 0.07 | 39177 | 39284 | 39054 | 0 |
| 1708640940 | 39044 | 450 | 1.17 | 38836 | 39147 | 38721.96 | 0 |
| 1708554540 | 38594 | 4 | 0.01 | 38496 | 38666 | 38332 | 0 |
| 1708468140 | 38590 | -20 | -0.05 | 38551 | 38657 | 38454 | 0 |
| 1708122540 | 38610 | -220 | -0.57 | 38717 | 38825 | 38568 | 0 |
| 1708036140 | 38830 | 399.58 | 1.04 | 38519 | 38833 | 38473.76 | 0 |
| 1707949740 | 38430.42 | 148.42 | 0.39 | 38400 | 38464 | 38207 | 0 |
| 1707863400 | 38282 | -517 | -1.33 | 38507 | 38778 | 38046 | 0 |
| 1707776940 | 38799 | 162.98 | 0.42 | 38649 | 38941 | 38612 | 0 |
| 1707517740 | 38636.02 | -89.98 | -0.23 | 38719 | 38899 | 38575.5 | 0 |
| 1707431340 | 38726 | 41 | 0.11 | 38747 | 38766.38 | 38551 | 0 |
| 1707344940 | 38685 | 216 | 0.56 | 38639 | 38745 | 38460 | 0 |
| 1707258540 | 38469 | 149 | 0.39 | 38392 | 38537.39 | 38278 | 0 |
| 1707172140 | 38320 | -323 | -0.84 | 38599 | 38626 | 38212 | 0 |
| 1706912940 | 38643 | 118 | 0.31 | 38399 | 38778 | 38324 | 0 |
| 1706826540 | 38525 | 405 | 1.06 | 38140 | 38537 | 38097 | 0 |
| 1706740140 | 38120 | -296 | -0.77 | 38521 | 38582 | 38120 | 0 |
| 1706653740 | 38416 | 121 | 0.32 | 38282 | 38495 | 38249 | 0 |
| 1706567340 | 38295 | 201 | 0.53 | 38100 | 38341 | 38054 | 0 |
| 1706308140 | 38094 | 77 | 0.20 | 37998 | 38213.18 | 37932 | 0 |
| 1706221740 | 38017 | 148 | 0.39 | 37907 | 38056 | 37756 | 0 |
| 1706135340 | 37869 | -48 | -0.13 | 38021 | 38072 | 37784 | 0 |
| 1706048940 | 37917 | -75 | -0.20 | 37936 | 37997 | 37798 | 0 |
| 1705962540 | 37992 | 142 | 0.38 | 37969 | 38108 | 37880 | 0 |
| 1705703400 | 37850 | 379 | 1.01 | 37578 | 37937 | 37446 | 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
