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 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730494800 | 8619.59 | 43.01 | 0.50 | 8561.3799 | 8656.81 | 8558.34 | 0 |
| 1730408400 | 8576.58 | -86.07 | -0.99 | 8664.45 | 8666.07 | 8571.91 | 0 |
| 1730322000 | 8662.65 | -37.54 | -0.43 | 8698.68 | 8699.76 | 8533.27 | 0 |
| 1730235600 | 8700.19 | -34.06 | -0.39 | 8730.44 | 8743.77 | 8698.99 | 0 |
| 1730149200 | 8734.25 | 19.18 | 0.22 | 8722.1299 | 8760.18 | 8714.8799 | 0 |
| 1729890000 | 8715.07 | -35.96 | -0.41 | 8747.68 | 8769.3799 | 8708.51 | 0 |
| 1729803600 | 8751.03 | -42.58 | -0.48 | 8805.61 | 8820.51 | 8750.81 | 0 |
| 1729717200 | 8793.61 | -41.54 | -0.47 | 8828.99 | 8829.9 | 8760.94 | 0 |
| 1729630800 | 8835.15 | -37.47 | -0.42 | 8852.54 | 8856.08 | 8800.48 | 0 |
| 1729544400 | 8872.62 | -77.47 | -0.87 | 8951.25 | 8953.87 | 8866.98 | 0 |
| 1729285200 | 8950.09 | 62.49 | 0.70 | 8893.22 | 8963.1 | 8892.82 | 0 |
| 1729198800 | 8887.6 | -10.99 | -0.12 | 8896.57 | 8929.43 | 8885.75 | 0 |
| 1729112400 | 8898.59 | -13.18 | -0.15 | 8898.74 | 8913.86 | 8859.14 | 0 |
| 1729026000 | 8911.77 | -85.8 | -0.95 | 9006.77 | 9007.01 | 8903.11 | 0 |
| 1728939600 | 8997.57 | 30.7 | 0.34 | 8962.6 | 9007.54 | 8951.2099 | 0 |
| 1728680400 | 8966.87 | 63.21 | 0.71 | 8905.93 | 8971.42 | 8903.26 | 0 |
| 1728594000 | 8903.66 | -14.01 | -0.16 | 8940.95 | 8940.95 | 8885.3 | 0 |
| 1728507600 | 8917.67 | 52.79 | 0.60 | 8869.6 | 8922.5 | 8854.11 | 0 |
| 1728421200 | 8864.8799 | 26.64 | 0.30 | 8829.02 | 8875.3 | 8827.03 | 0 |
| 1728334800 | 8838.24 | -0.14 | -0.00 | 8840.35 | 8883.97 | 8828.51 | 0 |
| 1728075600 | 8838.3799 | -9.26 | -0.10 | 8865.95 | 8866 | 8799.47 | 0 |
| 1727989200 | 8847.64 | -76.68 | -0.86 | 8920.43 | 8924.44 | 8837.45 | 0 |
| 1727902800 | 8924.32 | -21.32 | -0.24 | 8948.24 | 8948.24 | 8881.28 | 0 |
| 1727816400 | 8945.64 | -23.96 | -0.27 | 8978.95 | 8992.64 | 8916.78 | 0 |
| 1727730000 | 8969.6 | 6.69 | 0.07 | 8964.31 | 8971.37 | 8913.65 | 0 |
| 1727470800 | 8962.91 | -8.54 | -0.10 | 8968.05 | 9009.52 | 8954.92 | 0 |
| 1727384400 | 8971.45 | 46.42 | 0.52 | 8954.97 | 8975.64 | 8934.6299 | 0 |
| 1727298000 | 8925.03 | -64.89 | -0.72 | 8986.06 | 9015.57 | 8922.68 | 0 |
| 1727211600 | 8989.92 | 8.34 | 0.09 | 8986.62 | 8992.74 | 8944.49 | 0 |
| 1727125200 | 8981.58 | -35.46 | -0.39 | 9008.05 | 9011.49 | 8973.8 | 0 |
| 1726866000 | 9017.04 | -62.17 | -0.68 | 9086.86 | 9086.86 | 8999.22 | 0 |
| 1726779600 | 9079.2099 | 55.14 | 0.61 | 9054.89 | 9098.57 | 9044.34 | 0 |
| 1726693200 | 9024.07 | -28.3 | -0.31 | 9044.02 | 9095.55 | 9016.4599 | 0 |
| 1726606800 | 9052.37 | -81.02 | -0.89 | 9137.6299 | 9138.1 | 9034.39 | 0 |
| 1726520400 | 9133.39 | 42.25 | 0.46 | 9110.6299 | 9150.65 | 9106.05 | 0 |
| 1726261200 | 9091.14 | 15.51 | 0.17 | 9089.16 | 9115.81 | 9080.22 | 0 |
| 1726174800 | 9075.6299 | 39.25 | 0.43 | 9048.91 | 9080.49 | 8987.62 | 0 |
| 1726088400 | 9036.3799 | -21.77 | -0.24 | 9049.36 | 9065.03 | 8941.35 | 0 |
| 1726002000 | 9058.15 | 0.38 | 0.00 | 9026.31 | 9061.8 | 9017.11 | 0 |
| 1725915600 | 9057.77 | 46.48 | 0.52 | 9010.94 | 9075.6 | 8993.8 | 0 |
| 1725656400 | 9011.29 | -27.31 | -0.30 | 9035.9599 | 9102.57 | 8993.93 | 0 |
| 1725570000 | 9038.6 | -118.24 | -1.29 | 9147.51 | 9151.74 | 9011.58 | 0 |
| 1725483600 | 9156.84 | -25.96 | -0.28 | 9149.43 | 9173.23 | 9124.68 | 0 |
| 1725397200 | 9182.8 | -55.14 | -0.60 | 9227.48 | 9234.49 | 9164.62 | 0 |
| 1725051600 | 9237.94 | 39.71 | 0.43 | 9207.34 | 9239.87 | 9168.8799 | 0 |
| 1724965200 | 9198.23 | 29.6 | 0.32 | 9180.49 | 9232.04 | 9171.6 | 0 |
| 1724878800 | 9168.6299 | -0.62 | -0.01 | 9169.36 | 9200.8799 | 9141.08 | 0 |
| 1724792400 | 9169.25 | 23.88 | 0.26 | 9153.09 | 9176.1 | 9131.83 | 0 |
| 1724706000 | 9145.37 | -20.45 | -0.22 | 9163.6 | 9172.03 | 9139.54 | 0 |
| 1724446800 | 9165.82 | 59.85 | 0.66 | 9118.25 | 9166.6299 | 9113.58 | 0 |
| 1724360400 | 9105.97 | 7.98 | 0.09 | 9115.93 | 9142.06 | 9078.56 | 0 |
| 1724274000 | 9097.99 | 20.16 | 0.22 | 9074.16 | 9113.39 | 9057.81 | 0 |
| 1724187600 | 9077.83 | 43.96 | 0.49 | 9040.93 | 9109.43 | 9038.91 | 0 |
| 1724101200 | 9033.87 | 58.69 | 0.65 | 8974.15 | 9034.26 | 8969.57 | 0 |
| 1723842000 | 8975.18 | 30.32 | 0.34 | 8964.33 | 8982.55 | 8939.2099 | 0 |
| 1723755600 | 8944.86 | 47.4 | 0.53 | 8913.15 | 8951.11 | 8901.4599 | 0 |
| 1723669200 | 8897.4599 | 32.7 | 0.37 | 8873.77 | 8901.56 | 8843.25 | 0 |
| 1723582800 | 8864.76 | 104.38 | 1.19 | 8761.05 | 8871.34 | 8752.2 | 0 |
| 1723496400 | 8760.3799 | -27.09 | -0.31 | 8782.44 | 8789.06 | 8739.43 | 0 |
| 1723237200 | 8787.47 | 77 | 0.88 | 8727.77 | 8803.8 | 8727.39 | 0 |
| 1723150800 | 8710.47 | 146.3 | 1.71 | 8558.51 | 8715.78 | 8552.64 | 0 |
| 1723064400 | 8564.17 | -37.66 | -0.44 | 8608.17 | 8649.9599 | 8546.85 | 0 |
| 1722978000 | 8601.83 | 67.5 | 0.79 | 8580.43 | 8675.2 | 8549.27 | 0 |
| 1722891600 | 8534.33 | -242.3 | -2.76 | 8687.03 | 8715.9599 | 8506.78 | 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
