We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -122.3 | -1.50756494363 | 8112.42 | 8129.77 | 7974.43 | 0 | 0 | IX |
| 4 | -135.57 | -1.66841215946 | 8125.69 | 8148.28 | 7974.43 | 0 | 0 | IX |
| 12 | -240.12 | -2.91753338906 | 8230.24 | 8308.53 | 7974.43 | 0 | 0 | IX |
| 26 | -318.17 | -3.82954855933 | 8308.29 | 53806.8 | 7974.43 | 0 | 0 | IX |
| 52 | -1114.73 | -12.2432549685 | 9104.85 | 53806.8 | 7563.66 | 0 | 0 | IX |
| 156 | -2123.59 | -20.997141504 | 10113.71 | 53806.8 | 7563.66 | 0 | 0 | IX |
| 260 | -782.11 | -8.91574890307 | 8772.23 | 129556.2 | 5962.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 7990.12 | -78.43 | -0.97 | 8058.28 | 8062.22 | 7974.43 | 0 |
| 1721835600 | 8068.55 | -20.29 | -0.25 | 8087.98 | 8092.87 | 8044.11 | 0 |
| 1721749200 | 8088.84 | -22.06 | -0.27 | 8086.53 | 8105.59 | 8068.54 | 0 |
| 1721662800 | 8110.9 | 5.54 | 0.07 | 8095.79 | 8118.39 | 8092.51 | 0 |
| 1721403600 | 8105.36 | 5.32 | 0.07 | 8109.01 | 8117.27 | 8081.92 | 0 |
| 1721317200 | 8100.04 | -20.49 | -0.25 | 8112.42 | 8129.77 | 8095.92 | 0 |
| 1721230800 | 8120.53 | -14.6 | -0.18 | 8121.97 | 8134.76 | 8103.07 | 0 |
| 1721144400 | 8135.13 | 7.16 | 0.09 | 8131.99 | 8147.02 | 8103.14 | 0 |
| 1721058000 | 8127.97 | 5.55 | 0.07 | 8137.34 | 8141.46 | 8108.31 | 0 |
| 1720798800 | 8122.42 | 26.04 | 0.32 | 8095.64 | 8133.39 | 8092.05 | 0 |
| 1720712400 | 8096.38 | 4.53 | 0.06 | 8101.77 | 8117.72 | 8085.09 | 0 |
| 1720626000 | 8091.85 | 8.64 | 0.11 | 8086.72 | 8098.41 | 8050.3 | 0 |
| 1720539600 | 8083.21 | -6.88 | -0.09 | 8090.28 | 8126.52 | 8073.8 | 0 |
| 1720453200 | 8090.09 | -2.82 | -0.03 | 8102.84 | 8121.07 | 8067.22 | 0 |
| 1720194000 | 8092.91 | -12.21 | -0.15 | 8118.77 | 8133.07 | 8077.03 | 0 |
| 1720107600 | 8105.12 | 31.76 | 0.39 | 8058.48 | 8105.12 | 8055.47 | 0 |
| 1720021200 | 8073.36 | -15.42 | -0.19 | 8092.02 | 8105 | 8067.78 | 0 |
| 1719934800 | 8088.78 | -28.6 | -0.35 | 8119.47 | 8121.65 | 8077.74 | 0 |
| 1719848400 | 8117.38 | 2.47 | 0.03 | 8125.83 | 8138.65 | 8095.14 | 0 |
| 1719589200 | 8114.91 | -7.25 | -0.09 | 8123.34 | 8137.74 | 8100.99 | 0 |
| 1719502800 | 8122.16 | 2.35 | 0.03 | 8125.69 | 8148.28 | 8112.34 | 0 |
| 1719416400 | 8119.81 | -7.89 | -0.10 | 8110.27 | 8171.55 | 8104.25 | 0 |
| 1719330000 | 8127.7 | -7.76 | -0.10 | 8128.62 | 8152.77 | 8108.69 | 0 |
| 1719243600 | 8135.46 | 29.16 | 0.36 | 8098.47 | 8136.35 | 8098.47 | 0 |
| 1718984400 | 8106.3 | -30.41 | -0.37 | 8144.36 | 8146.23 | 8088.74 | 0 |
| 1718898000 | 8136.71 | 26.15 | 0.32 | 8119.16 | 8155.13 | 8116.62 | 0 |
| 1718811600 | 8110.56 | 37.34 | 0.46 | 8107.01 | 8110.58 | 8081.26 | 0 |
| 1718725200 | 8073.22 | 14.86 | 0.18 | 8068.5 | 8087.53 | 8060.56 | 0 |
| 1718638800 | 8058.36 | 9.85 | 0.12 | 8065.42 | 8075.57 | 8025.14 | 0 |
| 1718379600 | 8048.51 | -25.9 | -0.32 | 8067.85 | 8076.4 | 8028.16 | 0 |
| 1718293200 | 8074.41 | -47.02 | -0.58 | 8125.87 | 8155.61 | 8060.42 | 0 |
| 1718206800 | 8121.43 | 15.14 | 0.19 | 8107.43 | 8137.22 | 8102.29 | 0 |
| 1718120400 | 8106.29 | -92.1 | -1.12 | 8185.66 | 8200.79 | 8096.24 | 0 |
| 1718034000 | 8198.39 | -3.14 | -0.04 | 8191.42 | 8200.19 | 8190.51 | 0 |
| 1717774800 | 8201.53 | -4.51 | -0.05 | 8203.35 | 8211.26 | 8176.32 | 0 |
| 1717688400 | 8206.04 | -3.3 | -0.04 | 8213.67 | 8226.03 | 8185.15 | 0 |
| 1717602000 | 8209.34 | 28.54 | 0.35 | 8179.03 | 8209.34 | 8173.24 | 0 |
| 1717515600 | 8180.8 | -11.35 | -0.14 | 8185.57 | 8196.06 | 8160.62 | 0 |
| 1717429200 | 8192.15 | -0.39 | -0.00 | 8201.14 | 8212.7 | 8172 | 0 |
| 1717170000 | 8192.54 | -20.26 | -0.25 | 8217.02 | 8230.6299 | 8191.92 | 0 |
| 1717083600 | 8212.8 | -2.18 | -0.03 | 8221.54 | 8226.67 | 8181.96 | 0 |
| 1716997200 | 8214.98 | -40.35 | -0.49 | 8266.76 | 8278.15 | 8196.57 | 0 |
| 1716910800 | 8255.33 | -10.91 | -0.13 | 8276.11 | 8308.53 | 8249.52 | 0 |
| 1716824400 | 8266.24 | 25.48 | 0.31 | 8254.53 | 8285.75 | 8254.44 | 0 |
| 1716565200 | 8240.76 | 3.04 | 0.04 | 8237.16 | 8242.01 | 8214.99 | 0 |
| 1716478800 | 8237.72 | 24.31 | 0.30 | 8229.98 | 8263.86 | 8223.3 | 0 |
| 1716392400 | 8213.41 | -31.32 | -0.38 | 8255.34 | 8266.4599 | 8203.33 | 0 |
| 1716306000 | 8244.73 | 11.62 | 0.14 | 8238.6 | 8248.51 | 8215.32 | 0 |
| 1716219600 | 8233.11 | -12.41 | -0.15 | 8215.65 | 8247.09 | 8211.86 | 0 |
| 1715960400 | 8245.52 | 21.13 | 0.26 | 8225.67 | 8253.9599 | 8213.1 | 0 |
| 1715874000 | 8224.39 | -21.93 | -0.27 | 8248.87 | 8261.61 | 8211.8799 | 0 |
| 1715787600 | 8246.32 | 10.55 | 0.13 | 8244.7 | 8253.97 | 8209.51 | 0 |
| 1715701200 | 8235.77 | 4.17 | 0.05 | 8237.4599 | 8247.81 | 8212.14 | 0 |
| 1715614800 | 8231.6 | -26.12 | -0.32 | 8236.01 | 8247.39 | 8191.59 | 0 |
| 1715355600 | 8257.72 | 14.32 | 0.17 | 8248.12 | 8270.25 | 8231.4599 | 0 |
| 1715269200 | 8243.4 | 11.34 | 0.14 | 8220.94 | 8256.39 | 8214.94 | 0 |
| 1715182800 | 8232.06 | -16.26 | -0.20 | 8256.97 | 8256.97 | 8193.69 | 0 |
| 1715096400 | 8248.32 | -3.24 | -0.04 | 8251.65 | 8262.84 | 8213.98 | 0 |
| 1715010000 | 8251.56 | 34.16 | 0.42 | 8244.9599 | 8259.9599 | 8219.36 | 0 |
| 1714750800 | 8217.4 | -12.65 | -0.15 | 8214.51 | 8253.32 | 8206.7 | 0 |
| 1714664400 | 8230.05 | 9.54 | 0.12 | 8230.24 | 8251.8799 | 8210.39 | 0 |
| 1714491600 | 8220.51 | -5.03 | -0.06 | 8242.25 | 8251.37 | 8209.3799 | 0 |
| 1714405200 | 8225.54 | 50.23 | 0.61 | 8186.87 | 8226.8 | 8178.21 | 0 |
| 1714148640 | 8175.31 | 43.02 | 0.53 | 8132.25 | 8177.82 | 8130.5 | 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
