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 | 19194.9 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 19194.9 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 19194.9 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 19194.9 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 19194.9 | 0 | 0 | 0 | IX |
| 156 | 7372.86 | 64.2328071829 | 11478.34 | 19194.9 | 11055.31 | 11670567 | 11553.0200662 | IX |
| 260 | 11876.73 | 170.28863842 | 6974.47 | 19194.9 | 6616.6 | 1394202 | 11722.8492834 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658200 | 18851.2 | -310.59 | -1.62 | 19153.48 | 19194.9 | 18765.11 | 0 |
| 1725571800 | 19161.79 | -222.84 | -1.15 | 19621.47 | 19625.13 | 19125.54 | 0 |
| 1725485400 | 19384.63 | -11.81 | -0.06 | 19282.18 | 19501.98 | 19218.54 | 0 |
| 1725399000 | 19396.44 | -454.63 | -2.29 | 19719.61 | 19750.26 | 19371.71 | 0 |
| 1725312600 | 19851.07 | -36.05 | -0.18 | 19927.17 | 19987 | 19847.85 | 0 |
| 1725053400 | 19887.12 | 119.49 | 0.60 | 19698.48 | 20100.54 | 19698.48 | 0 |
| 1724967000 | 19767.63 | 195.2 | 1.00 | 19349.86 | 20080.86 | 19349.86 | 0 |
| 1724880600 | 19572.43 | 43.38 | 0.22 | 19640.1 | 19728.08 | 19380.82 | 0 |
| 1724794140 | 19529.05 | 115.1 | 0.59 | 19288.53 | 19595.08 | 19288.53 | 0 |
| 1724707740 | 19413.95 | -171.44 | -0.88 | 19661.03 | 19817.46 | 19366.62 | 0 |
| 1724448600 | 19585.39 | -158.33 | -0.80 | 19926.31 | 20102.06 | 19425.36 | 0 |
| 1724362140 | 19743.72 | 160.18 | 0.82 | 19623.05 | 19944.13 | 19620.4 | 0 |
| 1724275740 | 19583.54 | 40.06 | 0.20 | 19577.09 | 19712.85 | 19355.9 | 0 |
| 1724189340 | 19543.48 | 229.35 | 1.19 | 19679.46 | 19741.4 | 19393.65 | 0 |
| 1724102940 | 19314.13 | -29.22 | -0.15 | 19421.05 | 19453.23 | 19118.22 | 0 |
| 1723843800 | 19343.35 | 35.42 | 0.18 | 19495.75 | 19495.75 | 19075.79 | 0 |
| 1723757340 | 19307.93 | 441.52 | 2.34 | 19030.84 | 19341.2 | 19030.84 | 0 |
| 1723671000 | 18866.41 | 104.89 | 0.56 | 18669.23 | 18890.6 | 18621.83 | 0 |
| 1723584600 | 18761.52 | 256.26 | 1.38 | 18581.93 | 18825.18 | 18581.93 | 0 |
| 1723498200 | 18505.26 | -51.18 | -0.28 | 18633.18 | 18637.77 | 18399.87 | 0 |
| 1723239000 | 18556.44 | -37.49 | -0.20 | 18548.22 | 18556.44 | 18332.68 | 0 |
| 1723152600 | 18593.93 | 339.7 | 1.86 | 18533.32 | 18768.79 | 18384.28 | 0 |
| 1723066200 | 18254.23 | -226.89 | -1.23 | 18759.31 | 18839.05 | 18241.83 | 0 |
| 1722979740 | 18481.12 | -61.58 | -0.33 | 18730.63 | 18730.63 | 18301.15 | 0 |
| 1722893400 | 18542.7 | -487.93 | -2.56 | 18077.98 | 18779.58 | 17884.67 | 0 |
| 1722634200 | 19030.63 | -488.57 | -2.50 | 19322.97 | 19322.97 | 18924.77 | 0 |
| 1722547800 | 19519.2 | -259.11 | -1.31 | 20050.48 | 20101.33 | 19449.83 | 0 |
| 1722461400 | 19778.31 | 780.71 | 4.11 | 19302.64 | 19778.31 | 19302.64 | 0 |
| 1722374940 | 18997.6 | -381.81 | -1.97 | 19373.11 | 19596.98 | 18997.6 | 0 |
| 1722288600 | 19379.41 | -55.6 | -0.29 | 19587.67 | 19627.25 | 19363.69 | 0 |
| 1722029400 | 19435.01 | 162.6 | 0.84 | 19404.39 | 19589.2 | 19288.21 | 0 |
| 1721943000 | 19272.41 | -208.87 | -1.07 | 19562.45 | 19588.04 | 19118.59 | 0 |
| 1721856600 | 19481.28 | -369.32 | -1.86 | 19483.63 | 19797.37 | 19446.98 | 0 |
| 1721770140 | 19850.6 | 56.94 | 0.29 | 19627.36 | 20118.38 | 19627.36 | 0 |
| 1721683800 | 19793.66 | 110.69 | 0.56 | 19919.24 | 19922.77 | 19506.03 | 0 |
| 1721424600 | 19682.97 | -78.83 | -0.40 | 19617.82 | 19695.36 | 19522.96 | 0 |
| 1721338200 | 19761.8 | 214.62 | 1.10 | 19747.89 | 19938.14 | 19479.85 | 0 |
| 1721251800 | 19547.18 | -290.61 | -1.46 | 19608.45 | 19676.45 | 19498.44 | 0 |
| 1721165340 | 19837.79 | -11.88 | -0.06 | 20116.97 | 20259.93 | 19691.28 | 0 |
| 1721079000 | 19849.67 | 67.71 | 0.34 | 19733.69 | 20064.01 | 19573.04 | 0 |
| 1720819800 | 19781.96 | 54.28 | 0.28 | 19851.04 | 19971.89 | 19633.57 | 0 |
| 1720733400 | 19727.68 | -266.01 | -1.33 | 20008.5 | 20100.23 | 19660.36 | 0 |
| 1720647000 | 19993.69 | 223.16 | 1.13 | 20094.13 | 20094.13 | 19710.35 | 0 |
| 1720560540 | 19770.53 | -148.53 | -0.75 | 19931.82 | 19939.69 | 19734.39 | 0 |
| 1720474200 | 19919.06 | 34.35 | 0.17 | 20039.7 | 20076.95 | 19876.15 | 0 |
| 1720215000 | 19884.71 | -61.82 | -0.31 | 19883.4 | 20051.07 | 19819.9 | 0 |
| 1720128540 | 19946.53 | -158.14 | -0.79 | 20082.4 | 20151.22 | 19886.55 | 0 |
| 1720042200 | 20104.67 | -140.88 | -0.70 | 20142.25 | 20184.95 | 19982.8 | 0 |
| 1719955800 | 20245.55 | 199.17 | 0.99 | 20028.15 | 20340.55 | 19953.95 | 0 |
| 1719869400 | 20046.38 | 324.4 | 1.64 | 19664.1 | 20053.44 | 19602.33 | 0 |
| 1719610200 | 19721.98 | 244.34 | 1.25 | 19669.77 | 19916.04 | 19627.92 | 0 |
| 1719523800 | 19477.64 | -12.3 | -0.06 | 19704.38 | 19711.84 | 19447.28 | 0 |
| 1719437400 | 19489.94 | 281.13 | 1.46 | 19028.35 | 19491.83 | 19028.35 | 0 |
| 1719351000 | 19208.81 | 402.57 | 2.14 | 18941.96 | 19208.81 | 18901.65 | 0 |
| 1719264600 | 18806.24 | -334.56 | -1.75 | 19111.71 | 19264.23 | 18788.18 | 0 |
| 1719005400 | 19140.8 | -113.39 | -0.59 | 19314.63 | 19317.71 | 19022.38 | 0 |
| 1718918940 | 19254.19 | -178.18 | -0.92 | 19512.78 | 19644.8 | 19111.75 | 0 |
| 1718832540 | 19432.37 | 167.72 | 0.87 | 19259.06 | 19554.49 | 19180.43 | 0 |
| 1718746200 | 19264.65 | 93.36 | 0.49 | 19113.34 | 19276.37 | 19109.88 | 0 |
| 1718659800 | 19171.29 | 359.22 | 1.91 | 18998.45 | 19234.59 | 18789.93 | 0 |
| 1718400600 | 18812.07 | -16.77 | -0.09 | 18715.2 | 18892.53 | 18672.38 | 0 |
| 1718314200 | 18828.84 | -50.85 | -0.27 | 19139.43 | 19139.43 | 18666.18 | 0 |
| 1718227800 | 18879.69 | 409.58 | 2.22 | 18584.69 | 18974.03 | 18584.69 | 0 |
| 1718141400 | 18470.11 | 93.23 | 0.51 | 18302.61 | 18471.07 | 18253.1 | 0 |
| 1718055000 | 18376.88 | 169.73 | 0.93 | 18344.67 | 18414.78 | 18290.97 | 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
