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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 17975.52 | 223.06 | 1.26 | 17822.9 | 18049.12 | 17766.71 | 0 |
| 1732226400 | 17752.46 | 186.7 | 1.06 | 17624.32 | 17805.63 | 17441.15 | 0 |
| 1732140000 | 17565.76 | 199.98 | 1.15 | 17362.67 | 17571.24 | 17302.55 | 0 |
| 1732053600 | 17365.78 | 25.92 | 0.15 | 17235.4 | 17397.52 | 17175.08 | 0 |
| 1731967200 | 17339.86 | -76.06 | -0.44 | 17386.61 | 17441.12 | 17259.56 | 0 |
| 1731708000 | 17415.92 | -775.53 | -4.26 | 18091.3 | 18091.3 | 17404.54 | 0 |
| 1731621600 | 18191.45 | -367.61 | -1.98 | 18494.67 | 18494.67 | 18174.5 | 0 |
| 1731535200 | 18559.06 | -37.43 | -0.20 | 18664.44 | 18751.13 | 18558.52 | 0 |
| 1731448800 | 18596.49 | -433.32 | -2.28 | 18991.25 | 19040.38 | 18590.94 | 0 |
| 1731362400 | 19029.81 | -561.31 | -2.87 | 19262.63 | 19274.83 | 19003.91 | 0 |
| 1731103200 | 19591.12 | 20.67 | 0.11 | 19570.39 | 19650.37 | 19481.92 | 0 |
| 1731016800 | 19570.45 | 69.84 | 0.36 | 19595.08 | 19635.59 | 19508.07 | 0 |
| 1730930400 | 19500.61 | 89.26 | 0.46 | 19731.55 | 19731.55 | 19351.91 | 0 |
| 1730844000 | 19411.35 | 240.65 | 1.26 | 19092.23 | 19416.14 | 19031.4 | 0 |
| 1730757600 | 19170.7 | -54.09 | -0.28 | 19218.89 | 19294.35 | 19117.01 | 0 |
| 1730494800 | 19224.79 | 249.83 | 1.32 | 19046.78 | 19259.45 | 19046.78 | 0 |
| 1730408400 | 18974.96 | -133.06 | -0.70 | 19025.37 | 19123.12 | 18966.52 | 0 |
| 1730322000 | 19108.02 | 215.79 | 1.14 | 18881.31 | 19179.16 | 18872.47 | 0 |
| 1730235600 | 18892.23 | -57.57 | -0.30 | 18905.71 | 18944.84 | 18856.44 | 0 |
| 1730149200 | 18949.8 | 108.42 | 0.58 | 18955.11 | 19063.82 | 18908.15 | 0 |
| 1729890000 | 18841.38 | -72.62 | -0.38 | 18983.98 | 19033.96 | 18823.9 | 0 |
| 1729803600 | 18914 | -98.31 | -0.52 | 19033.26 | 19145.39 | 18912.84 | 0 |
| 1729717200 | 19012.31 | -243.15 | -1.26 | 19133.82 | 19192.96 | 18916.37 | 0 |
| 1729630800 | 19255.46 | -78.75 | -0.41 | 19172.32 | 19296.02 | 19144.61 | 0 |
| 1729544400 | 19334.21 | -253.64 | -1.29 | 19510.7 | 19562.09 | 19290.59 | 0 |
| 1729285200 | 19587.85 | 35.22 | 0.18 | 19567.3 | 19651.31 | 19471.3 | 0 |
| 1729198800 | 19552.63 | -27.79 | -0.14 | 19751.46 | 19807.05 | 19538.76 | 0 |
| 1729112400 | 19580.42 | -78.64 | -0.40 | 19583.75 | 19656.77 | 19476.97 | 0 |
| 1729026000 | 19659.06 | -40.34 | -0.20 | 19700.48 | 19806.81 | 19634.17 | 0 |
| 1728939600 | 19699.4 | 84.31 | 0.43 | 19589.6 | 19737.28 | 19522.4 | 0 |
| 1728680400 | 19615.09 | 251 | 1.30 | 19408.54 | 19628.65 | 19398.96 | 0 |
| 1728594000 | 19364.09 | -73.47 | -0.38 | 19347.02 | 19412.41 | 19270.58 | 0 |
| 1728507600 | 19437.56 | 80.15 | 0.41 | 19359.56 | 19445.84 | 19302.1 | 0 |
| 1728421200 | 19357.41 | 57.34 | 0.30 | 19326.94 | 19408.79 | 19313.18 | 0 |
| 1728334800 | 19300.07 | -158.17 | -0.81 | 19411.4 | 19412.85 | 19239.84 | 0 |
| 1728075600 | 19458.24 | 52.36 | 0.27 | 19506.17 | 19532.15 | 19362.22 | 0 |
| 1727989200 | 19405.88 | -272.87 | -1.39 | 19586.94 | 19612.54 | 19374.62 | 0 |
| 1727902800 | 19678.75 | -11.48 | -0.06 | 19581.34 | 19712.68 | 19465.31 | 0 |
| 1727816400 | 19690.23 | -143.08 | -0.72 | 19833.3 | 19842.32 | 19558.85 | 0 |
| 1727730000 | 19833.31 | 125.47 | 0.64 | 19662.75 | 19845.21 | 19624.42 | 0 |
| 1727470800 | 19707.84 | 62.78 | 0.32 | 19711.54 | 19878.75 | 19650.34 | 0 |
| 1727384400 | 19645.06 | 310.98 | 1.61 | 19445.63 | 19654.66 | 19441.13 | 0 |
| 1727298000 | 19334.08 | -370.5 | -1.88 | 19725.95 | 19726.34 | 19301.01 | 0 |
| 1727211600 | 19704.58 | -52.1 | -0.26 | 19734.4 | 19758.71 | 19641.92 | 0 |
| 1727125200 | 19756.68 | -209.77 | -1.05 | 20029.12 | 20029.12 | 19734.96 | 0 |
| 1726866000 | 19966.45 | -177.4 | -0.88 | 20078.27 | 20078.27 | 19868.1 | 0 |
| 1726779600 | 20143.85 | 240.2 | 1.21 | 20134.89 | 20260.13 | 20064.52 | 0 |
| 1726693200 | 19903.65 | -2.28 | -0.01 | 19919.76 | 20159.39 | 19808.46 | 0 |
| 1726606800 | 19905.93 | -113.81 | -0.57 | 19993.38 | 20057.19 | 19811.69 | 0 |
| 1726520400 | 20019.74 | 75.78 | 0.38 | 20038.86 | 20094.56 | 19918.66 | 0 |
| 1726261200 | 19943.96 | 136.42 | 0.69 | 19796.79 | 19954.96 | 19772.52 | 0 |
| 1726174800 | 19807.54 | 3.21 | 0.02 | 19765.18 | 19847.45 | 19519.22 | 0 |
| 1726088400 | 19804.33 | -68.2 | -0.34 | 19771.02 | 19819.93 | 19480.04 | 0 |
| 1726002000 | 19872.53 | 126.89 | 0.64 | 19755.49 | 19880.37 | 19574.76 | 0 |
| 1725915600 | 19745.64 | 274.92 | 1.41 | 19553.24 | 19819.25 | 19553.24 | 0 |
| 1725656400 | 19470.72 | -124.24 | -0.63 | 19626.82 | 19762.51 | 19395.16 | 0 |
| 1725570000 | 19594.96 | -188.58 | -0.95 | 19803.09 | 19803.09 | 19469.04 | 0 |
| 1725483600 | 19783.54 | -1.47 | -0.01 | 19727.54 | 19836.41 | 19681.88 | 0 |
| 1725397200 | 19785.01 | -300.58 | -1.50 | 20011.04 | 20160.81 | 19735.08 | 0 |
| 1725051600 | 20085.59 | 59.01 | 0.29 | 20053.32 | 20135.21 | 19854.57 | 0 |
| 1724965200 | 20026.58 | 66.9 | 0.34 | 20040.71 | 20190.73 | 19929.43 | 0 |
| 1724878800 | 19959.68 | -8.98 | -0.04 | 19946.77 | 20058.6 | 19885.05 | 0 |
| 1724792400 | 19968.66 | -18.58 | -0.09 | 20002.58 | 20009.85 | 19836.01 | 0 |
| 1724706000 | 19987.24 | -31.47 | -0.16 | 20057.94 | 20064.39 | 19956.82 | 0 |
| 1724446800 | 20018.71 | 183.58 | 0.93 | 19940.59 | 20069.04 | 19847.32 | 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
