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 | 211 | 2.41264178558 | 8745.6 | 9050.4 | 8574.4 | 0 | 0 | IX |
| 4 | 498 | 5.88749911333 | 8458.6 | 9050.4 | 8327.9 | 0 | 0 | IX |
| 12 | 875.2 | 10.8298067167 | 8081.4 | 9050.4 | 8012.7 | 0 | 0 | IX |
| 26 | 1586.6 | 21.5278154681 | 7370 | 9050.4 | 7166.8 | 0 | 0 | IX |
| 52 | 2743.4 | 44.1543809953 | 6213.2 | 9050.4 | 6213.2 | 0 | 0 | IX |
| 156 | 2384.6 | 36.2842361534 | 6572 | 9050.4 | 5499 | 0 | 0 | IX |
| 260 | 2743 | 44.1451010686 | 6213.6 | 9050.4 | 3591.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 8928.8 | -35.4 | -0.39 | 8964.2 | 8975.5 | 8901.1 | 0 |
| 1731993300 | 8964.2 | 89.7 | 1.01 | 8874.5 | 9050.4 | 8859.6 | 0 |
| 1731906900 | 8874.5 | -24.2 | -0.27 | 8898.7 | 8899 | 8795.7 | 0 |
| 1731647700 | 8898.7 | 127.8 | 1.46 | 8770.9 | 8898.7 | 8770.9 | 0 |
| 1731561300 | 8770.9 | 118.8 | 1.37 | 8652.1 | 8777.7 | 8652.1 | 0 |
| 1731474900 | 8652.1 | -93.5 | -1.07 | 8745.6 | 8745.6 | 8574.4 | 0 |
| 1731388500 | 8745.6 | 13.8 | 0.16 | 8731.8 | 8768.3 | 8691.8 | 0 |
| 1731302100 | 8731.8 | 19.4 | 0.22 | 8712.4 | 8745.3 | 8680.2 | 0 |
| 1731042900 | 8712.4 | 80.9 | 0.94 | 8631.5 | 8723.9 | 8624.1 | 0 |
| 1730956500 | 8631.5 | 67 | 0.78 | 8564.5 | 8634.8 | 8504.8 | 0 |
| 1730870100 | 8564.5 | 136 | 1.61 | 8428.5 | 8572.8 | 8428.5 | 0 |
| 1730783700 | 8428.5 | -52.5 | -0.62 | 8481 | 8481 | 8393 | 0 |
| 1730697300 | 8481 | 70.4 | 0.84 | 8410.6 | 8493.8 | 8372.1 | 0 |
| 1730438100 | 8410.6 | -78.2 | -0.92 | 8488.8 | 8488.8 | 8327.9 | 0 |
| 1730351700 | 8488.8 | 10.9 | 0.13 | 8477.9 | 8504.4 | 8432.3 | 0 |
| 1730265300 | 8477.9 | -77.3 | -0.90 | 8555.2 | 8559.1 | 8437.2 | 0 |
| 1730178900 | 8555.2 | 45.7 | 0.54 | 8509.5 | 8585.9 | 8509.5 | 0 |
| 1730092500 | 8509.5 | -36.1 | -0.42 | 8545.6 | 8554.5 | 8485 | 0 |
| 1729833300 | 8545.6 | 17.6 | 0.21 | 8528 | 8588.5 | 8511.1 | 0 |
| 1729746900 | 8528 | 52.9 | 0.62 | 8475.1 | 8562.8 | 8448.4 | 0 |
| 1729660500 | 8475.1 | 16.5 | 0.20 | 8458.6 | 8480.9 | 8430.6 | 0 |
| 1729574100 | 8458.6 | -159.9 | -1.86 | 8618.5 | 8618.5 | 8452.8 | 0 |
| 1729487700 | 8618.5 | 61.6 | 0.72 | 8556.9 | 8642.5 | 8556.9 | 0 |
| 1729228500 | 8556.9 | -0.6 | -0.01 | 8557.5 | 8587.9 | 8514.6 | 0 |
| 1729142100 | 8557.5 | 139.2 | 1.65 | 8418.3 | 8557.5 | 8418.3 | 0 |
| 1729055700 | 8418.3 | 22.6 | 0.27 | 8395.7 | 8443 | 8373.9 | 0 |
| 1728969300 | 8395.7 | 109.4 | 1.32 | 8286.3 | 8416.3 | 8286.3 | 0 |
| 1728882900 | 8286.3 | 64.1 | 0.78 | 8222.2 | 8286.3 | 8222.2 | 0 |
| 1728623700 | 8222.2 | -3.7 | -0.04 | 8225.9 | 8240.7 | 8177.4 | 0 |
| 1728537300 | 8225.9 | 16.4 | 0.20 | 8209.5 | 8280 | 8208.1 | 0 |
| 1728450900 | 8209.5 | 44.9 | 0.55 | 8164.6 | 8254.7 | 8164.6 | 0 |
| 1728364500 | 8164.6 | 11.2 | 0.14 | 8153.4 | 8193.7 | 8101 | 0 |
| 1728278100 | 8153.4 | 123.6 | 1.54 | 8029.8 | 8167.5 | 8029.8 | 0 |
| 1728022500 | 8029.8 | -84.4 | -1.04 | 8114.2 | 8114.2 | 8012.7 | 0 |
| 1727936100 | 8114.2 | -8.1 | -0.10 | 8122.3 | 8149.6 | 8093.8 | 0 |
| 1727849700 | 8122.3 | -1.2 | -0.01 | 8123.5 | 8140.7 | 8063.3 | 0 |
| 1727763300 | 8123.5 | -97.7 | -1.19 | 8221.2 | 8221.2 | 8085.7 | 0 |
| 1727676900 | 8221.2 | 30.1 | 0.37 | 8191.1 | 8263.8 | 8190.6 | 0 |
| 1727417700 | 8191.1 | -52.2 | -0.63 | 8243.3 | 8245.6 | 8163.9 | 0 |
| 1727331300 | 8243.3 | 15.5 | 0.19 | 8227.8 | 8316.9 | 8226.8 | 0 |
| 1727244900 | 8227.8 | -139.6 | -1.67 | 8367.4 | 8373 | 8215.6 | 0 |
| 1727158500 | 8367.4 | -159.6 | -1.87 | 8527 | 8552.3 | 8339.1 | 0 |
| 1727072100 | 8527 | -42.5 | -0.50 | 8569.5 | 8569.5 | 8491.6 | 0 |
| 1726812900 | 8569.5 | 31 | 0.36 | 8538.5 | 8593.5 | 8531.4 | 0 |
| 1726726500 | 8538.5 | 43 | 0.51 | 8495.5 | 8560.3 | 8495.5 | 0 |
| 1726640100 | 8495.5 | 30.2 | 0.36 | 8465.3 | 8497.9 | 8430 | 0 |
| 1726553700 | 8465.3 | 14.2 | 0.17 | 8451.1 | 8489.2 | 8451.1 | 0 |
| 1726467300 | 8451.1 | 79.6 | 0.95 | 8371.5 | 8454.5 | 8371.5 | 0 |
| 1726208100 | 8371.5 | -51.2 | -0.61 | 8422.7 | 8473.3 | 8341.8 | 0 |
| 1726121700 | 8422.7 | -18 | -0.21 | 8317.1 | 8422.7 | 8317.1 | 0 |
| 1726035300 | 8440.7 | 0 | 0.00 | 8440.7 | 8440.7 | 8440.7 | 0 |
| 1725948900 | 8440.7 | 51.6 | 0.62 | 8389.1 | 8507.9 | 8389.1 | 0 |
| 1725862500 | 8389.1 | -49.1 | -0.58 | 8438.2 | 8438.2 | 8308 | 0 |
| 1725603300 | 8438.2 | 120.4 | 1.45 | 8317.8 | 8457.5 | 8315.7 | 0 |
| 1725516900 | 8317.8 | 81.6 | 0.99 | 8236.2 | 8336.3 | 8236.2 | 0 |
| 1725430500 | 8236.2 | -157.2 | -1.87 | 8393.4 | 8393.4 | 8185.4 | 0 |
| 1725344100 | 8393.4 | 74.3 | 0.89 | 8319.1 | 8394.1 | 8298.7 | 0 |
| 1725257700 | 8319.1 | 93.6 | 1.14 | 8225.4 | 8328.5 | 8186.9 | 0 |
| 1724998500 | 8225.5 | 55.3 | 0.68 | 8170.2 | 8225.5 | 8170.2 | 0 |
| 1724912100 | 8170.2 | 26.3 | 0.32 | 8143.9 | 8186.4 | 8130 | 0 |
| 1724825700 | 8143.9 | 62.5 | 0.77 | 8081.4 | 8143.9 | 8015.9 | 0 |
| 1724739300 | 8081.4 | -70 | -0.86 | 8151.4 | 8151.4 | 8062.8 | 0 |
| 1724652900 | 8151.4 | 98.9 | 1.23 | 8052.5 | 8151.4 | 8052.5 | 0 |
| 1724393700 | 8052.5 | 5.6 | 0.07 | 8046.9 | 8060.2 | 8029.4 | 0 |
| 1724307300 | 8046.9 | -22.6 | -0.28 | 8069.5 | 8094.9 | 8046.2 | 0 |
| 1724220900 | 8069.5 | -78.3 | -0.96 | 8147.8 | 8147.8 | 8043.2 | 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
