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 |
|---|---|---|---|---|---|---|---|
| 1720818000 | 15522.86 | 92.82 | 0.60 | 15458.85 | 15638.32 | 15458.85 | 115813078 |
| 1720731600 | 15430.04 | 330.93 | 2.19 | 15122.1 | 15439.59 | 15080.17 | 199148258 |
| 1720645200 | 15099.11 | 105.35 | 0.70 | 15050.99 | 15105.25 | 14992.56 | 95899699 |
| 1720558800 | 14993.76 | -164.85 | -1.09 | 15128.47 | 15128.47 | 14992.62 | 87527249 |
| 1720472400 | 15158.61 | -120.55 | -0.79 | 15307.58 | 15314.47 | 15093.35 | 82184413 |
| 1720213200 | 15279.16 | -118.67 | -0.77 | 15358.21 | 15375.1 | 15202.58 | 89326364 |
| 1720040400 | 15397.83 | 39.49 | 0.26 | 15384.25 | 15511.31 | 15379.38 | 52481602 |
| 1719954000 | 15358.34 | 60.09 | 0.39 | 15299.62 | 15383.02 | 15267.92 | 81905051 |
| 1719867600 | 15298.25 | -116.98 | -0.76 | 15408.41 | 15460.04 | 15278.31 | 89467911 |
| 1719608400 | 15415.23 | 149.26 | 0.98 | 15291.11 | 15501.58 | 15291.11 | 124097447 |
| 1719522000 | 15265.97 | -76.91 | -0.50 | 15336.84 | 15343.2 | 15208.13 | 91485794 |
| 1719435600 | 15342.88 | 228.7 | 1.51 | 15105.33 | 15425.38 | 15098.04 | 122361337 |
| 1719349200 | 15114.18 | -120.45 | -0.79 | 15231.81 | 15231.81 | 14965.9 | 103312253 |
| 1719262800 | 15234.63 | 121.3 | 0.80 | 15160.13 | 15376.59 | 15158.76 | 86645052 |
| 1719003600 | 15113.33 | 37.67 | 0.25 | 15084.98 | 15180.36 | 14996 | 132085130 |
| 1718917200 | 15075.66 | 177.9 | 1.19 | 14893.92 | 15102.45 | 14879.04 | 76819619 |
| 1718744400 | 14897.76 | -35.14 | -0.24 | 14938.77 | 15022.75 | 14893.53 | 71729691 |
| 1718658000 | 14932.9 | 125.43 | 0.85 | 14790.6 | 14942.09 | 14742.68 | 90741879 |
| 1718398800 | 14807.47 | -161.34 | -1.08 | 14893.76 | 14893.76 | 14547.9 | 113589975 |
| 1718312400 | 14968.81 | -161.22 | -1.07 | 15110.34 | 15110.34 | 14838.18 | 91922236 |
| 1718226000 | 15130.03 | 107.76 | 0.72 | 15155.81 | 15344.6 | 15107.52 | 111287893 |
| 1718139600 | 15022.27 | -136.79 | -0.90 | 15083.46 | 15083.46 | 14947.69 | 81349237 |
| 1718053200 | 15159.06 | 136.21 | 0.91 | 15009.77 | 15166.37 | 14926.89 | 109563399 |
| 1717794000 | 15022.85 | -48.26 | -0.32 | 15011 | 15136.61 | 14942.38 | 83065876 |
| 1717707600 | 15071.11 | -42.74 | -0.28 | 15073.19 | 15087.55 | 14984.79 | 107470762 |
| 1717621200 | 15113.85 | 176.02 | 1.18 | 14994.89 | 15118.29 | 14938.64 | 102088699 |
| 1717534800 | 14937.83 | -136.66 | -0.91 | 15116.22 | 15196.92 | 14919.35 | 99969639 |
| 1717448400 | 15074.49 | -163.81 | -1.07 | 15272.66 | 15302.74 | 14973.72 | 117890762 |
| 1717189200 | 15238.3 | 262.41 | 1.75 | 15001.29 | 15245.58 | 15001.29 | 165408335 |
| 1717102800 | 14975.89 | 194.33 | 1.31 | 14798.09 | 14988.5 | 14778.89 | 118251935 |
| 1717016400 | 14781.56 | -213.56 | -1.42 | 14903.02 | 14903.02 | 14761.18 | 238633780 |
| 1716930000 | 14995.12 | -87.82 | -0.58 | 15090.86 | 15090.86 | 14944.45 | 87868371 |
| 1716584400 | 15082.94 | 74.08 | 0.49 | 15042.28 | 15104.66 | 15012.84 | 68601783 |
| 1716498000 | 15008.86 | -185.73 | -1.22 | 15209.59 | 15220.54 | 14945.11 | 100913429 |
| 1716411600 | 15194.59 | 23.71 | 0.16 | 15156.33 | 15251.66 | 15137.36 | 95558145 |
| 1716325200 | 15170.88 | -257.67 | -1.67 | 15404.77 | 15404.77 | 15164.48 | 84444297 |
| 1716238800 | 15428.55 | -72.88 | -0.47 | 15490.97 | 15505.01 | 15413.77 | 78799838 |
| 1715979600 | 15501.43 | -59.49 | -0.38 | 15569.43 | 15597.69 | 15474.33 | 76436929 |
| 1715893200 | 15560.92 | -20.59 | -0.13 | 15583.46 | 15601.81 | 15493.53 | 82846448 |
| 1715806800 | 15581.51 | 18.64 | 0.12 | 15640.23 | 15686.91 | 15563.14 | 91088597 |
| 1715720400 | 15562.87 | -65.99 | -0.42 | 15712.2 | 15764.32 | 15511.67 | 98642547 |
| 1715634000 | 15628.86 | 31.37 | 0.20 | 15623.67 | 15729.99 | 15607.12 | 104371570 |
| 1715374800 | 15597.49 | 84.96 | 0.55 | 15551.93 | 15609.09 | 15539.13 | 69856368 |
| 1715288400 | 15512.53 | 90.67 | 0.59 | 15431.99 | 15546.14 | 15348.75 | 94038909 |
| 1715202000 | 15421.86 | -12.47 | -0.08 | 15382.53 | 15474.13 | 15318.51 | 145082591 |
| 1715115600 | 15434.33 | 53.46 | 0.35 | 15427.64 | 15488.22 | 15405.28 | 96568622 |
| 1715029200 | 15380.87 | 32.47 | 0.21 | 15403.33 | 15474.68 | 15360.52 | 123893025 |
| 1714770000 | 15348.4 | 113.8 | 0.75 | 15385.23 | 15456.17 | 15311.16 | 87561017 |
| 1714683600 | 15234.6 | 369.97 | 2.49 | 15106.45 | 15291.81 | 15082.04 | 104918166 |
| 1714597200 | 14864.63 | -44.88 | -0.30 | 14840.5 | 15079.48 | 14795.44 | 112661859 |
| 1714510800 | 14909.51 | -304.05 | -2.00 | 15167.31 | 15167.31 | 14907.43 | 118656504 |
| 1714424400 | 15213.56 | 42.68 | 0.28 | 15184.88 | 15299.83 | 15109.76 | 107283892 |
| 1714165200 | 15170.88 | -126.01 | -0.82 | 15173.38 | 15292.52 | 15118.86 | 112718467 |
| 1714078800 | 15296.89 | 219.09 | 1.45 | 15053.89 | 15329.46 | 15028.02 | 171993176 |
| 1713992400 | 15077.8 | -358.61 | -2.32 | 15327.48 | 15345.25 | 14928.49 | 144398313 |
| 1713906000 | 15436.41 | 212.01 | 1.39 | 15224.83 | 15478.36 | 15218.58 | 125729083 |
| 1713819600 | 15224.4 | 140.68 | 0.93 | 15133.6 | 15322.57 | 15091.77 | 119934314 |
| 1713560400 | 15083.72 | 136.79 | 0.92 | 14976.17 | 15162.46 | 14976.17 | 119304011 |
| 1713474000 | 14946.93 | -39.62 | -0.26 | 15054.15 | 15132.95 | 14925.3 | 156173407 |
| 1713387600 | 14986.55 | -259.68 | -1.70 | 15259.28 | 15259.28 | 14921.95 | 204162917 |
| 1713301200 | 15246.23 | -142.11 | -0.92 | 15360.8 | 15360.8 | 15205.96 | 105913327 |
| 1713214800 | 15388.34 | -109.77 | -0.71 | 15567.21 | 15686.77 | 15333.49 | 102764195 |
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
