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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 8046 | 99.98 | 1.26 | 8076.86 | 8116.41 | 7947.14 | 0 |
| 1741726800 | 7946.02 | -9.59 | -0.12 | 7935.44 | 8058.3 | 7859.21 | 0 |
| 1741640400 | 7955.61 | -328.36 | -3.96 | 8127 | 8127 | 7875.42 | 0 |
| 1741384800 | 8283.97 | 29.08 | 0.35 | 8227.01 | 8316.29 | 8086.3 | 0 |
| 1741298400 | 8254.89 | -224.14 | -2.64 | 8327.11 | 8428.19 | 8212.48 | 0 |
| 1741212000 | 8479.03 | 121.39 | 1.45 | 8364.12 | 8502.67 | 8299.1 | 0 |
| 1741125600 | 8357.64 | -44.44 | -0.53 | 8305.12 | 8496.44 | 8204.44 | 0 |
| 1741039200 | 8402.08 | -221.37 | -2.57 | 8655.44 | 8680.74 | 8341.19 | 0 |
| 1740780000 | 8623.45 | 147.78 | 1.74 | 8452.84 | 8630.42 | 8406.59 | 0 |
| 1740693600 | 8475.67 | -222.2 | -2.55 | 8763.35 | 8773.91 | 8472.4 | 0 |
| 1740607200 | 8697.87 | 33.33 | 0.38 | 8706.14 | 8792.22 | 8649.73 | 0 |
| 1740520800 | 8664.54 | -92.2 | -1.05 | 8735.67 | 8746.2099 | 8579.8 | 0 |
| 1740434400 | 8756.74 | -92.29 | -1.04 | 8880.39 | 8905.12 | 8739.61 | 0 |
| 1740175200 | 8849.03 | -218.8 | -2.41 | 9058.81 | 9069.68 | 8841.05 | 0 |
| 1740088800 | 9067.83 | -55.35 | -0.61 | 9103.81 | 9110.57 | 9001.24 | 0 |
| 1740002400 | 9123.18 | -0.01 | -0.00 | 9103.72 | 9137.97 | 9066.49 | 0 |
| 1739916000 | 9123.19 | -4.3 | -0.05 | 9149.72 | 9159.07 | 9065 | 0 |
| 1739570400 | 9127.49 | 12.79 | 0.14 | 9112.01 | 9135.61 | 9093.35 | 0 |
| 1739484000 | 9114.7 | 109.36 | 1.21 | 9021.41 | 9117.53 | 8997.05 | 0 |
| 1739397600 | 9005.34 | -9.68 | -0.11 | 8919.03 | 9021.05 | 8908.44 | 0 |
| 1739311200 | 9015.02 | -33.75 | -0.37 | 8999.9599 | 9049.7099 | 8981.2099 | 0 |
| 1739224800 | 9048.77 | 84.91 | 0.95 | 9020.05 | 9068.67 | 9017.25 | 0 |
| 1738965600 | 8963.86 | -105.63 | -1.16 | 9070.15 | 9107.87 | 8951.07 | 0 |
| 1738879200 | 9069.49 | 47.55 | 0.53 | 9035.49 | 9070.73 | 9003.28 | 0 |
| 1738792800 | 9021.94 | 18.86 | 0.21 | 8955.09 | 9024.05 | 8935.11 | 0 |
| 1738706400 | 9003.08 | 99.26 | 1.11 | 8917.93 | 9008.81 | 8910.82 | 0 |
| 1738620000 | 8903.82 | -90.8 | -1.01 | 8819.19 | 8953.06 | 8785.51 | 0 |
| 1738360800 | 8994.62 | -33.61 | -0.37 | 9103.19 | 9150.22 | 8975.85 | 0 |
| 1738274400 | 9028.23 | 33.69 | 0.37 | 9023.15 | 9070.53 | 8938.44 | 0 |
| 1738188000 | 8994.54 | -61.43 | -0.68 | 9027.56 | 9028.47 | 8926.7 | 0 |
| 1738101600 | 9055.97 | 190.67 | 2.15 | 8908.55 | 9072.35 | 8850.32 | 0 |
| 1738015200 | 8865.3 | -266.99 | -2.92 | 8809.49 | 8931.24 | 8802.93 | 0 |
| 1737756000 | 9132.29 | -36.41 | -0.40 | 9189.03 | 9204.9 | 9103.67 | 0 |
| 1737669600 | 9168.7 | 34.99 | 0.38 | 9104.62 | 9168.7 | 9093.43 | 0 |
| 1737583200 | 9133.7099 | 120.62 | 1.34 | 9091.57 | 9160.61 | 9086.12 | 0 |
| 1737496800 | 9013.09 | 66.45 | 0.74 | 8992.94 | 9023.6 | 8917.16 | 0 |
| 1737151200 | 8946.64 | 110.19 | 1.25 | 8966.32 | 8987.6 | 8914.25 | 0 |
| 1737064800 | 8836.45 | -63.64 | -0.72 | 8934.72 | 8934.72 | 8835.5 | 0 |
| 1736978400 | 8900.09 | 198.11 | 2.28 | 8831.99 | 8917.59 | 8806.65 | 0 |
| 1736892000 | 8701.98 | -21.34 | -0.24 | 8779.6 | 8794.78 | 8650.36 | 0 |
| 1736805600 | 8723.32 | -22.31 | -0.26 | 8628.07 | 8728.18 | 8612.75 | 0 |
| 1736546400 | 8745.6299 | -135.97 | -1.53 | 8816 | 8816 | 8686.81 | 0 |
| 1736373600 | 8881.6 | 15.99 | 0.18 | 8870.34 | 8909.84 | 8804.28 | 0 |
| 1736287200 | 8865.61 | -166.25 | -1.84 | 9062.77 | 9065.34 | 8834.76 | 0 |
| 1736200800 | 9031.86 | 101.39 | 1.14 | 9027.87 | 9095.04 | 8995.65 | 0 |
| 1735941600 | 8930.47 | 149.65 | 1.70 | 8829.29 | 8940.34 | 8826.73 | 0 |
| 1735855200 | 8780.82 | -13.19 | -0.15 | 8839.04 | 8890.74 | 8703.65 | 0 |
| 1735682400 | 8794.01 | -79.13 | -0.89 | 8898.68 | 8904.33 | 8780.74 | 0 |
| 1735596000 | 8873.14 | -102.34 | -1.14 | 8850.07 | 8934.7099 | 8807.26 | 0 |
| 1735336800 | 8975.48 | -132.43 | -1.45 | 9050.39 | 9055.57 | 8901.58 | 0 |
| 1735250400 | 9107.91 | -12.7 | -0.14 | 9093.9 | 9132.6299 | 9056.61 | 0 |
| 1735077600 | 9120.61 | 114.46 | 1.27 | 9031.41 | 9120.62 | 9027.84 | 0 |
| 1734991200 | 9006.15 | 85.82 | 0.96 | 8944.09 | 9012.09 | 8883.92 | 0 |
| 1734732000 | 8920.33 | 96.44 | 1.09 | 8748.41 | 9008.29 | 8743.9599 | 0 |
| 1734645600 | 8823.89 | 6.24 | 0.07 | 8909.9599 | 8933.9599 | 8817.79 | 0 |
| 1734559200 | 8817.65 | -308.75 | -3.38 | 9127.8 | 9161.9 | 8800.52 | 0 |
| 1734472800 | 9126.4 | -39.07 | -0.43 | 9119.49 | 9142.08 | 9077.83 | 0 |
| 1734386400 | 9165.47 | 97.77 | 1.08 | 9102.5 | 9180.11 | 9095.32 | 0 |
| 1734127200 | 9067.7 | 15.28 | 0.17 | 9101.35 | 9131.94 | 9023.45 | 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
