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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 9915.58 | 146.98 | 1.50 | 9771.03 | 9917.14 | 9736.3 | 0 |
| 1732053600 | 9768.6 | -69.13 | -0.70 | 9742.49 | 9779.93 | 9682.02 | 0 |
| 1731967200 | 9837.73 | -27.29 | -0.28 | 9815.89 | 9907.6299 | 9815.89 | 0 |
| 1731708000 | 9865.02 | 58.87 | 0.60 | 9851.7099 | 9928.79 | 9792.11 | 0 |
| 1731621600 | 9806.15 | 159.89 | 1.66 | 9897.92 | 10028.76 | 9780.59 | 0 |
| 1731535200 | 9646.26 | 74.3 | 0.78 | 9581.78 | 9708.74 | 9521.35 | 0 |
| 1731448800 | 9571.9599 | -10.35 | -0.11 | 9557.98 | 9590.17 | 9503.06 | 0 |
| 1731362400 | 9582.31 | 123.91 | 1.31 | 9492.34 | 9604.24 | 9478.1299 | 0 |
| 1731103200 | 9458.4 | -41.97 | -0.44 | 9497.32 | 9502.2 | 9386.5 | 0 |
| 1731016800 | 9500.37 | -77.16 | -0.81 | 9578.27 | 9610.3799 | 9492.4 | 0 |
| 1730930400 | 9577.53 | 396.72 | 4.32 | 9419.91 | 9582.5 | 9419.54 | 0 |
| 1730844000 | 9180.81 | 69.55 | 0.76 | 9112.8799 | 9218.77 | 9077.47 | 0 |
| 1730757600 | 9111.26 | -62.14 | -0.68 | 9217.11 | 9227.79 | 9079.25 | 0 |
| 1730494800 | 9173.4 | 85.53 | 0.94 | 9166.98 | 9277.48 | 9161.19 | 0 |
| 1730408400 | 9087.87 | 100.35 | 1.12 | 9179.91 | 9217.2099 | 9016.1 | 0 |
| 1730322000 | 8987.52 | -4.09 | -0.05 | 8963.37 | 9059.35 | 8956.66 | 0 |
| 1730235600 | 8991.61 | 15.52 | 0.17 | 8976.1299 | 9041.27 | 8943.01 | 0 |
| 1730149200 | 8976.09 | 64.39 | 0.72 | 8939.77 | 9003.87 | 8939.77 | 0 |
| 1729890000 | 8911.7 | 5.2 | 0.06 | 8992.89 | 9026.4 | 8908.36 | 0 |
| 1729803600 | 8906.5 | -6.66 | -0.07 | 8946.9599 | 8968.26 | 8866.54 | 0 |
| 1729717200 | 8913.16 | -39.82 | -0.44 | 8957.25 | 8986.36 | 8874.64 | 0 |
| 1729630800 | 8952.98 | 111.98 | 1.27 | 8857.6299 | 9023.17 | 8857.6299 | 0 |
| 1729544400 | 8841 | -176.86 | -1.96 | 9008.64 | 9011.51 | 8828.51 | 0 |
| 1729285200 | 9017.86 | 11.6 | 0.13 | 9027.58 | 9056.07 | 8984.83 | 0 |
| 1729198800 | 9006.26 | -15.66 | -0.17 | 9058.62 | 9061.44 | 8948.04 | 0 |
| 1729112400 | 9021.92 | 103.99 | 1.17 | 8925.74 | 9025.65 | 8925.74 | 0 |
| 1729026000 | 8917.93 | 4.5 | 0.05 | 8930.6299 | 9006.93 | 8895.33 | 0 |
| 1728939600 | 8913.43 | 99.54 | 1.13 | 8833.24 | 8929.4599 | 8805.05 | 0 |
| 1728680400 | 8813.89 | 64.24 | 0.73 | 8747.51 | 8847.95 | 8747.24 | 0 |
| 1728594000 | 8749.65 | -56.18 | -0.64 | 8813.95 | 8858.61 | 8737.1299 | 0 |
| 1728507600 | 8805.83 | 96.09 | 1.10 | 8677.39 | 8815.74 | 8657.76 | 0 |
| 1728421200 | 8709.74 | 50.29 | 0.58 | 8662.99 | 8735.36 | 8634.87 | 0 |
| 1728334800 | 8659.45 | -152.3 | -1.73 | 8786.49 | 8796.54 | 8627.92 | 0 |
| 1728075600 | 8811.75 | 91.72 | 1.05 | 8789.05 | 8818.58 | 8717.72 | 0 |
| 1727989200 | 8720.03 | -85.64 | -0.97 | 8762.48 | 8762.48 | 8679.43 | 0 |
| 1727902800 | 8805.67 | -18.71 | -0.21 | 8798.64 | 8862.02 | 8778.67 | 0 |
| 1727816400 | 8824.3799 | -76.45 | -0.86 | 8868.76 | 8887.27 | 8776 | 0 |
| 1727730000 | 8900.83 | -6.99 | -0.08 | 8942.74 | 8954.95 | 8827.79 | 0 |
| 1727470800 | 8907.82 | 109.12 | 1.24 | 8832.34 | 8985.41 | 8832.34 | 0 |
| 1727384400 | 8798.7 | 101.2 | 1.16 | 8746.7099 | 8806.91 | 8735.23 | 0 |
| 1727298000 | 8697.5 | -83.98 | -0.96 | 8762.52 | 8765.67 | 8685.61 | 0 |
| 1727211600 | 8781.48 | 117.87 | 1.36 | 8725.25 | 8785.84 | 8681.11 | 0 |
| 1727125200 | 8663.61 | 15.6 | 0.18 | 8663.26 | 8686.86 | 8612.94 | 0 |
| 1726866000 | 8648.01 | -22.98 | -0.27 | 8649.24 | 8718.45 | 8616.1 | 0 |
| 1726779600 | 8670.99 | 26.39 | 0.31 | 8785.02 | 8824.83 | 8650.91 | 0 |
| 1726693200 | 8644.6 | 65.1 | 0.76 | 8594.05 | 8729.6299 | 8519.45 | 0 |
| 1726606800 | 8579.5 | 29.21 | 0.34 | 8579.33 | 8655.42 | 8548.6 | 0 |
| 1726520400 | 8550.29 | 56.35 | 0.66 | 8546.43 | 8604.6299 | 8510.91 | 0 |
| 1726261200 | 8493.94 | 116.15 | 1.39 | 8396.15 | 8518.43 | 8396.15 | 0 |
| 1726174800 | 8377.79 | 124.78 | 1.51 | 8274.3799 | 8379.32 | 8266.35 | 0 |
| 1726088400 | 8253.01 | -19.51 | -0.24 | 8262.39 | 8267.07 | 8108.29 | 0 |
| 1726002000 | 8272.52 | -49.57 | -0.60 | 8338.22 | 8338.22 | 8212.16 | 0 |
| 1725915600 | 8322.09 | 22.35 | 0.27 | 8316.59 | 8377.27 | 8250.73 | 0 |
| 1725656400 | 8299.74 | -73.14 | -0.87 | 8374.14 | 8443.61 | 8273.4 | 0 |
| 1725570000 | 8372.8799 | 59.13 | 0.71 | 8357.4 | 8402.4599 | 8308.35 | 0 |
| 1725483600 | 8313.75 | -83.12 | -0.99 | 8408.55 | 8498.11 | 8285.03 | 0 |
| 1725397200 | 8396.87 | -101.7 | -1.20 | 8490.75 | 8497.11 | 8369.32 | 0 |
| 1725051600 | 8498.57 | 27.6 | 0.33 | 8492.31 | 8503.7099 | 8419.08 | 0 |
| 1724965200 | 8470.97 | -40.22 | -0.47 | 8534.68 | 8572.33 | 8464.72 | 0 |
| 1724878800 | 8511.19 | -88.23 | -1.03 | 8597.04 | 8597.04 | 8475.24 | 0 |
| 1724792400 | 8599.42 | -30.16 | -0.35 | 8614.77 | 8647.82 | 8593.55 | 0 |
| 1724706000 | 8629.58 | 87.09 | 1.02 | 8563.69 | 8644.35 | 8563.69 | 0 |
| 1724446800 | 8542.49 | 124.36 | 1.48 | 8469.18 | 8555.16 | 8446.1299 | 0 |
| 1724360400 | 8418.1299 | -89.18 | -1.05 | 8527.06 | 8534.94 | 8396.25 | 0 |
| 1724274000 | 8507.31 | 21.05 | 0.25 | 8518.69 | 8532.14 | 8451.6 | 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
