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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 5499.16 | 1.71 | 0.03 | 5471.6 | 5553.7 | 5436.53 | 0 |
| 1734645600 | 5497.45 | 74.98 | 1.38 | 5501.24 | 5585.86 | 5474.84 | 0 |
| 1734559200 | 5422.47 | -162.69 | -2.91 | 5590.79 | 5602.81 | 5419.29 | 0 |
| 1734472800 | 5585.16 | -36.67 | -0.65 | 5599.63 | 5611.22 | 5568.4399 | 0 |
| 1734386400 | 5621.83 | 16.42 | 0.29 | 5614.53 | 5650.53 | 5594.46 | 0 |
| 1734127200 | 5605.41 | -25.02 | -0.44 | 5619.83 | 5628.96 | 5574.08 | 0 |
| 1734040800 | 5630.43 | -24.99 | -0.44 | 5633.87 | 5644.2299 | 5594.64 | 0 |
| 1733954400 | 5655.42 | -13.79 | -0.24 | 5693.54 | 5705 | 5654.82 | 0 |
| 1733868000 | 5669.21 | 24.93 | 0.44 | 5644.71 | 5701.06 | 5619.77 | 0 |
| 1733781600 | 5644.28 | -99.13 | -1.73 | 5720.95 | 5752.78 | 5636.47 | 0 |
| 1733522400 | 5743.41 | 34.57 | 0.61 | 5762.7 | 5815.41 | 5730.15 | 0 |
| 1733436000 | 5708.84 | -46.61 | -0.81 | 5723.3 | 5732.22 | 5693.55 | 0 |
| 1733349600 | 5755.45 | 70.25 | 1.24 | 5691.7299 | 5763.06 | 5685.11 | 0 |
| 1733263200 | 5685.2 | -67.85 | -1.18 | 5670.2299 | 5710.9799 | 5644.97 | 0 |
| 1733176800 | 5753.05 | -31.69 | -0.55 | 5792.85 | 5793.53 | 5724.49 | 0 |
| 1732917600 | 5784.74 | 12.45 | 0.22 | 5780.52 | 5808.9 | 5775.39 | 0 |
| 1732744800 | 5772.29 | -20.56 | -0.35 | 5813.2 | 5821.6899 | 5757.79 | 0 |
| 1732658400 | 5792.85 | 18.1 | 0.31 | 5778.07 | 5806.34 | 5767.95 | 0 |
| 1732572000 | 5774.75 | 53.36 | 0.93 | 5753.9 | 5801.97 | 5737.1 | 0 |
| 1732312800 | 5721.39 | 11.44 | 0.20 | 5709.3 | 5756.96 | 5701.15 | 0 |
| 1732226400 | 5709.95 | 90.95 | 1.62 | 5642.25 | 5726.02 | 5638.9399 | 0 |
| 1732140000 | 5619 | 47.31 | 0.85 | 5561.46 | 5619 | 5534.04 | 0 |
| 1732053600 | 5571.6899 | 4.72 | 0.08 | 5534.18 | 5572.7 | 5527.79 | 0 |
| 1731967200 | 5566.97 | -25.27 | -0.45 | 5594.27 | 5607.28 | 5554.9 | 0 |
| 1731708000 | 5592.24 | -128.92 | -2.25 | 5681.53 | 5692.86 | 5573.16 | 0 |
| 1731621600 | 5721.16 | -216.47 | -3.65 | 5937.92 | 5937.92 | 5709.05 | 0 |
| 1731535200 | 5937.63 | 19.29 | 0.33 | 5922.28 | 5970.83 | 5915.24 | 0 |
| 1731448800 | 5918.34 | -4.27 | -0.07 | 5914.77 | 5938.08 | 5895.64 | 0 |
| 1731362400 | 5922.61 | 27.42 | 0.47 | 5909.51 | 5964.66 | 5909.06 | 0 |
| 1731103200 | 5895.1899 | 39.38 | 0.67 | 5869.77 | 5931.49 | 5869.77 | 0 |
| 1731016800 | 5855.81 | 49.42 | 0.85 | 5821.5 | 5870.1899 | 5815.17 | 0 |
| 1730930400 | 5806.39 | 138.38 | 2.44 | 5829.1899 | 5829.1899 | 5757.92 | 0 |
| 1730844000 | 5668.01 | 56.14 | 1.00 | 5607.97 | 5673.52 | 5600.16 | 0 |
| 1730757600 | 5611.87 | 7.73 | 0.14 | 5606.71 | 5632.03 | 5582.81 | 0 |
| 1730494800 | 5604.14 | 4.62 | 0.08 | 5619.95 | 5638.81 | 5598.67 | 0 |
| 1730408400 | 5599.52 | -53.93 | -0.95 | 5629.97 | 5652.7 | 5599.4799 | 0 |
| 1730322000 | 5653.45 | -89.42 | -1.56 | 5730.31 | 5730.31 | 5650.31 | 0 |
| 1730235600 | 5742.87 | 39.43 | 0.69 | 5711.3 | 5757.92 | 5692.72 | 0 |
| 1730149200 | 5703.4399 | 26.23 | 0.46 | 5724.08 | 5744.42 | 5693.7299 | 0 |
| 1729890000 | 5677.21 | -26.42 | -0.46 | 5717.89 | 5748.4399 | 5672.08 | 0 |
| 1729803600 | 5703.63 | -48.68 | -0.85 | 5738.4399 | 5767.58 | 5703.25 | 0 |
| 1729717200 | 5752.31 | -22.54 | -0.39 | 5763.9399 | 5782.95 | 5724.04 | 0 |
| 1729630800 | 5774.85 | -48.71 | -0.84 | 5794.16 | 5800.88 | 5762.96 | 0 |
| 1729544400 | 5823.56 | -21.55 | -0.37 | 5824.87 | 5852.18 | 5807.14 | 0 |
| 1729285200 | 5845.11 | 19.32 | 0.33 | 5835.31 | 5846.36 | 5810.7 | 0 |
| 1729198800 | 5825.79 | 11.52 | 0.20 | 5824.84 | 5833.92 | 5799.3 | 0 |
| 1729112400 | 5814.27 | 45 | 0.78 | 5755.72 | 5821.8 | 5750.57 | 0 |
| 1729026000 | 5769.27 | 21.44 | 0.37 | 5766.57 | 5814.82 | 5758.85 | 0 |
| 1728939600 | 5747.83 | 63.89 | 1.12 | 5692.37 | 5757.88 | 5692.37 | 0 |
| 1728680400 | 5683.9399 | 33.47 | 0.59 | 5667.9399 | 5691.66 | 5662.11 | 0 |
| 1728594000 | 5650.47 | -72.11 | -1.26 | 5701.1 | 5705.6 | 5632.63 | 0 |
| 1728507600 | 5722.58 | 48.19 | 0.85 | 5676.33 | 5733.39 | 5667.41 | 0 |
| 1728421200 | 5674.39 | 50.27 | 0.89 | 5656.58 | 5680.03 | 5646.93 | 0 |
| 1728334800 | 5624.12 | -49.5 | -0.87 | 5657.84 | 5661.12 | 5608.36 | 0 |
| 1728075600 | 5673.62 | 0.83 | 0.01 | 5704.43 | 5726.36 | 5635.6 | 0 |
| 1727989200 | 5672.79 | 35.6 | 0.63 | 5650.2299 | 5698.79 | 5640.84 | 0 |
| 1727902800 | 5637.1899 | 38.9 | 0.69 | 5589.18 | 5640.6899 | 5572.33 | 0 |
| 1727816400 | 5598.29 | -32.29 | -0.57 | 5638.01 | 5638.01 | 5566.51 | 0 |
| 1727730000 | 5630.58 | 71.71 | 1.29 | 5519.22 | 5631.12 | 5519.22 | 0 |
| 1727470800 | 5558.87 | -51.37 | -0.92 | 5629.29 | 5637.47 | 5558.87 | 0 |
| 1727384400 | 5610.24 | 119.48 | 2.18 | 5626.7299 | 5673.02 | 5579.31 | 0 |
| 1727298000 | 5490.76 | -27.13 | -0.49 | 5511.97 | 5528.52 | 5482.33 | 0 |
| 1727211600 | 5517.89 | 9.94 | 0.18 | 5491.96 | 5523.51 | 5479.34 | 0 |
| 1727125200 | 5507.95 | 29.43 | 0.54 | 5492.25 | 5508.7299 | 5467.86 | 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
