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 | -357.9 | -2.46964864607 | 14491.94 | 14577.27 | 13839.09 | 0 | 0 | IX |
| 4 | -242.98 | -1.69005816226 | 14377.02 | 14729.15 | 13839.09 | 0 | 0 | IX |
| 12 | -259.7 | -1.80425657265 | 14393.74 | 15337.24 | 13839.09 | 0 | 0 | IX |
| 26 | 429.64 | 3.1350515163 | 13704.4 | 15337.24 | 13631.83 | 0 | 0 | IX |
| 52 | 426.52 | 3.11157671118 | 13707.52 | 15337.24 | 11973.73 | 0 | 0 | IX |
| 156 | -2180.9 | -13.3675024242 | 16314.94 | 17450.14 | 10102.75 | 0 | 0 | IX |
| 260 | 2934.28 | 26.1994899891 | 11199.76 | 17450.14 | 7841.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 14134.04 | 101.78 | 0.73 | 14040.14 | 14171.92 | 14003.31 | 0 |
| 1721925000 | 14032.26 | -131.1 | -0.93 | 14057.69 | 14057.69 | 13839.09 | 0 |
| 1721838600 | 14163.36 | -127.34 | -0.89 | 14253.73 | 14319.38 | 14162.16 | 0 |
| 1721752200 | 14290.7 | -219.88 | -1.52 | 14544.81 | 14549.95 | 14245.87 | 0 |
| 1721665800 | 14510.58 | 153.01 | 1.07 | 14031.72 | 14577.27 | 14031.72 | 0 |
| 1721406600 | 14357.57 | -147.43 | -1.02 | 14491.94 | 14500.11 | 14357.57 | 0 |
| 1721320200 | 14505 | -1.73 | -0.01 | 14526.96 | 14607.84 | 14462.14 | 0 |
| 1721233800 | 14506.73 | -117.65 | -0.80 | 14587.59 | 14627.87 | 14497.13 | 0 |
| 1721147400 | 14624.38 | 53.72 | 0.37 | 14533.86 | 14634.21 | 14502.39 | 0 |
| 1721061000 | 14570.66 | -114.3 | -0.78 | 14673.61 | 14685.72 | 14535.25 | 0 |
| 1720801800 | 14684.96 | 17.14 | 0.12 | 14686.62 | 14714.05 | 14594.59 | 0 |
| 1720715400 | 14667.82 | 229.95 | 1.59 | 14478.54 | 14676.91 | 14470.1 | 0 |
| 1720629000 | 14437.87 | 114.23 | 0.80 | 14369.95 | 14443.95 | 14352.43 | 0 |
| 1720542600 | 14323.64 | -299.15 | -2.05 | 14606.65 | 14616.68 | 14323.64 | 0 |
| 1720456200 | 14622.79 | -9.98 | -0.07 | 14629.52 | 14729.15 | 14598.98 | 0 |
| 1720197000 | 14632.77 | 58.42 | 0.40 | 14608.26 | 14688.47 | 14564.54 | 0 |
| 1720110600 | 14574.35 | 89.52 | 0.62 | 14534.95 | 14574.35 | 14520.74 | 0 |
| 1720024200 | 14484.83 | 131.15 | 0.91 | 14396.51 | 14500.06 | 14388.36 | 0 |
| 1719937800 | 14353.68 | -67.77 | -0.47 | 14415 | 14429.52 | 14300.02 | 0 |
| 1719851400 | 14421.45 | 103.9 | 0.73 | 14409.24 | 14542.32 | 14409.24 | 0 |
| 1719592200 | 14317.55 | -33.87 | -0.24 | 14377.02 | 14419.12 | 14305.63 | 0 |
| 1719505800 | 14351.42 | 54.03 | 0.38 | 14294.12 | 14404.25 | 14290.09 | 0 |
| 1719419400 | 14297.39 | -116.67 | -0.81 | 14453.36 | 14525.33 | 14274.65 | 0 |
| 1719333000 | 14414.06 | -136.25 | -0.94 | 14512.74 | 14512.74 | 14351.49 | 0 |
| 1719246600 | 14550.31 | 76.6 | 0.53 | 14505.14 | 14587.4 | 14459.01 | 0 |
| 1718987400 | 14473.71 | -125.85 | -0.86 | 14590.12 | 14612.82 | 14438.32 | 0 |
| 1718901000 | 14599.56 | 200.22 | 1.39 | 14428.51 | 14618.8 | 14428.51 | 0 |
| 1718814600 | 14399.34 | -139.43 | -0.96 | 14555.48 | 14557.31 | 14399.34 | 0 |
| 1718728200 | 14538.77 | 66.41 | 0.46 | 14521.34 | 14585.95 | 14499.62 | 0 |
| 1718641800 | 14472.36 | 105.3 | 0.73 | 14406.89 | 14525.86 | 14346.27 | 0 |
| 1718382600 | 14367.06 | -256.23 | -1.75 | 14623 | 14634.07 | 14306.69 | 0 |
| 1718296200 | 14623.29 | -425.88 | -2.83 | 15031.77 | 15031.77 | 14623.29 | 0 |
| 1718209800 | 15049.17 | 210.05 | 1.42 | 14869.29 | 15055.37 | 14830.84 | 0 |
| 1718123400 | 14839.12 | -190.13 | -1.27 | 15054.36 | 15068.62 | 14839.12 | 0 |
| 1718037000 | 15029.25 | -9.36 | -0.06 | 14968.11 | 15029.25 | 14949.56 | 0 |
| 1717777800 | 15038.61 | -117.27 | -0.77 | 15168.83 | 15168.83 | 14994.07 | 0 |
| 1717691400 | 15155.88 | -87.26 | -0.57 | 15274.19 | 15333.13 | 15151.47 | 0 |
| 1717605000 | 15243.14 | 89.64 | 0.59 | 15171.19 | 15246.4 | 15171.19 | 0 |
| 1717518600 | 15153.5 | -36.04 | -0.24 | 15182.77 | 15204.37 | 15077.1 | 0 |
| 1717432200 | 15189.54 | 66.42 | 0.44 | 15190.71 | 15259.54 | 15138.47 | 0 |
| 1717173000 | 15123.12 | 34.49 | 0.23 | 15080.31 | 15127.95 | 14997.51 | 0 |
| 1717086600 | 15088.63 | 202.71 | 1.36 | 14839 | 15088.63 | 14839 | 0 |
| 1717000200 | 14885.92 | -263.58 | -1.74 | 15128.46 | 15161.64 | 14885.92 | 0 |
| 1716913800 | 15149.5 | -88.05 | -0.58 | 15273.67 | 15337.24 | 15149.5 | 0 |
| 1716827400 | 15237.55 | 69.11 | 0.46 | 15181.98 | 15238.48 | 15168.9 | 0 |
| 1716568200 | 15168.44 | 66.15 | 0.44 | 15000.5 | 15185.69 | 14993.36 | 0 |
| 1716481800 | 15102.29 | -29.5 | -0.19 | 15146.1 | 15205.99 | 15086.75 | 0 |
| 1716395400 | 15131.79 | -2.62 | -0.02 | 15111.55 | 15150.75 | 15089.15 | 0 |
| 1716309000 | 15134.41 | -62.96 | -0.41 | 15190.54 | 15196.83 | 15082.09 | 0 |
| 1716222600 | 15197.37 | 34.55 | 0.23 | 15170.98 | 15232.95 | 15170.98 | 0 |
| 1715963400 | 15162.82 | -4.48 | -0.03 | 15133.36 | 15174.98 | 15070.09 | 0 |
| 1715877000 | 15167.3 | 34.71 | 0.23 | 15150.8 | 15227.87 | 15150.8 | 0 |
| 1715790600 | 15132.59 | 47.87 | 0.32 | 15121.46 | 15204.5 | 15053.06 | 0 |
| 1715704200 | 15084.72 | 188.89 | 1.27 | 14894.54 | 15093.1 | 14879.62 | 0 |
| 1715617800 | 14895.83 | 58.39 | 0.39 | 14865.78 | 14900.19 | 14826.21 | 0 |
| 1715358600 | 14837.44 | 55.61 | 0.38 | 14805.74 | 14900.9 | 14805.74 | 0 |
| 1715272200 | 14781.83 | 37.49 | 0.25 | 14745.01 | 14808.29 | 14745.01 | 0 |
| 1715185800 | 14744.34 | -28.38 | -0.19 | 14759.17 | 14785.29 | 14647.68 | 0 |
| 1715099400 | 14772.72 | 250.14 | 1.72 | 14596.3 | 14773.3 | 14591.07 | 0 |
| 1715013000 | 14522.58 | 91.34 | 0.63 | 14450.75 | 14537.12 | 14435.56 | 0 |
| 1714753800 | 14431.24 | 63.12 | 0.44 | 14393.74 | 14530.94 | 14368.86 | 0 |
| 1714667400 | 14368.12 | 70.69 | 0.49 | 14311.59 | 14377.22 | 14297.55 | 0 |
| 1714494600 | 14297.43 | -166.65 | -1.15 | 14474.37 | 14487.24 | 14297.43 | 0 |
| 1714408200 | 14464.08 | 207.74 | 1.46 | 14305.01 | 14464.08 | 14287.68 | 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
