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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 9780.95 | 25.65 | 0.26 | 9757.73 | 9794.31 | 9687.01 | 0 |
| 1732917600 | 9755.3 | 40.1 | 0.41 | 9701.82 | 9761.53 | 9689.86 | 0 |
| 1732744800 | 9715.2 | -9.76 | -0.10 | 9734.23 | 9802.62 | 9709.68 | 0 |
| 1732658400 | 9724.9599 | -70.48 | -0.72 | 9746.23 | 9746.23 | 9689.15 | 0 |
| 1732572000 | 9795.44 | 95.34 | 0.98 | 9731.43 | 9817.08 | 9729.54 | 0 |
| 1732312800 | 9700.1 | 57.2 | 0.59 | 9636.1 | 9711.23 | 9629.7 | 0 |
| 1732226400 | 9642.9 | 119.64 | 1.26 | 9533.03 | 9643.05 | 9513.3 | 0 |
| 1732140000 | 9523.26 | 59.62 | 0.63 | 9460.42 | 9530.03 | 9421.77 | 0 |
| 1732053600 | 9463.64 | -48.09 | -0.51 | 9440.05 | 9480.7 | 9388.64 | 0 |
| 1731967200 | 9511.73 | 61.84 | 0.65 | 9448.06 | 9511.94 | 9440.3799 | 0 |
| 1731708000 | 9449.89 | -83.08 | -0.87 | 9509.97 | 9518.1 | 9433.2099 | 0 |
| 1731621600 | 9532.97 | -47.44 | -0.50 | 9583.73 | 9586.47 | 9526.99 | 0 |
| 1731535200 | 9580.41 | 39.63 | 0.42 | 9543.85 | 9595.76 | 9523.95 | 0 |
| 1731448800 | 9540.78 | -146.48 | -1.51 | 9672.42 | 9680.8 | 9522.28 | 0 |
| 1731362400 | 9687.26 | 3.21 | 0.03 | 9699.07 | 9752.53 | 9669.76 | 0 |
| 1731103200 | 9684.05 | -89.9 | -0.92 | 9739.28 | 9754.77 | 9675.12 | 0 |
| 1731016800 | 9773.95 | 31.55 | 0.32 | 9727.8799 | 9801.85 | 9727.8799 | 0 |
| 1730930400 | 9742.4 | 56.78 | 0.59 | 9841.43 | 9841.43 | 9690.47 | 0 |
| 1730844000 | 9685.62 | -18.29 | -0.19 | 9647.69 | 9735.66 | 9625.3799 | 0 |
| 1730757600 | 9703.91 | 5.09 | 0.05 | 9715.1299 | 9775.23 | 9668.83 | 0 |
| 1730494800 | 9698.82 | -2.94 | -0.03 | 9704.4 | 9755.8799 | 9681.69 | 0 |
| 1730408400 | 9701.76 | -188.97 | -1.91 | 9755.4599 | 9809.26 | 9701.76 | 0 |
| 1730322000 | 9890.73 | 6.16 | 0.06 | 9880.37 | 9973.22 | 9880.37 | 0 |
| 1730235600 | 9884.57 | -71.06 | -0.71 | 9908.28 | 9932.08 | 9859.07 | 0 |
| 1730149200 | 9955.6299 | 67.11 | 0.68 | 9935.83 | 9976.43 | 9917.1299 | 0 |
| 1729890000 | 9888.52 | -77.66 | -0.78 | 9986.75 | 9998.93 | 9882.24 | 0 |
| 1729803600 | 9966.18 | -40.31 | -0.40 | 10023.6 | 10024.42 | 9915.7 | 0 |
| 1729717200 | 10006.49 | -43.96 | -0.44 | 10003.8 | 10051.46 | 9955.66 | 0 |
| 1729630800 | 10050.45 | -40.31 | -0.40 | 10054.66 | 10063.58 | 9982.16 | 0 |
| 1729544400 | 10090.76 | -90.74 | -0.89 | 10163.87 | 10164.28 | 10058.05 | 0 |
| 1729285200 | 10181.5 | 17.57 | 0.17 | 10178.97 | 10203.13 | 10139.02 | 0 |
| 1729198800 | 10163.93 | 2.9 | 0.03 | 10176.88 | 10185.11 | 10118.66 | 0 |
| 1729112400 | 10161.03 | 83.36 | 0.83 | 10095.01 | 10189.62 | 10093.5 | 0 |
| 1729026000 | 10077.67 | -12.58 | -0.12 | 10089.7 | 10161.03 | 10068.06 | 0 |
| 1728939600 | 10090.25 | 58.57 | 0.58 | 10022.85 | 10099.03 | 9995.54 | 0 |
| 1728680400 | 10031.68 | 55.24 | 0.55 | 9997.79 | 10053.51 | 9994.84 | 0 |
| 1728594000 | 9976.44 | 15.74 | 0.16 | 9949.59 | 10008.37 | 9944.2 | 0 |
| 1728507600 | 9960.7 | 68.3 | 0.69 | 9909.06 | 10001.56 | 9896.55 | 0 |
| 1728421200 | 9892.4 | -17.81 | -0.18 | 9876.69 | 9913.97 | 9827.86 | 0 |
| 1728334800 | 9910.2099 | 14.02 | 0.14 | 9857.54 | 9948.7 | 9850.49 | 0 |
| 1728075600 | 9896.19 | 56.12 | 0.57 | 9898.82 | 9928.53 | 9835.75 | 0 |
| 1727989200 | 9840.07 | -121.03 | -1.22 | 9892.68 | 9899.64 | 9822.41 | 0 |
| 1727902800 | 9961.1 | 19.61 | 0.20 | 9936.69 | 9998.74 | 9912.73 | 0 |
| 1727816400 | 9941.49 | -84.39 | -0.84 | 10005 | 10008.54 | 9925.77 | 0 |
| 1727730000 | 10025.88 | -55.24 | -0.55 | 10072.7 | 10088.37 | 9953.27 | 0 |
| 1727470800 | 10081.12 | 0.81 | 0.01 | 10106.19 | 10168.79 | 10057.17 | 0 |
| 1727384400 | 10080.31 | 210.13 | 2.13 | 9929.98 | 10088.39 | 9929.98 | 0 |
| 1727298000 | 9870.18 | -74.69 | -0.75 | 9974.49 | 9974.49 | 9840.24 | 0 |
| 1727211600 | 9944.87 | 107.96 | 1.10 | 9884.28 | 9969.67 | 9884.28 | 0 |
| 1727125200 | 9836.91 | 96.35 | 0.99 | 9780.45 | 9847.43 | 9766.17 | 0 |
| 1726866000 | 9740.56 | -72.34 | -0.74 | 9780.29 | 9785.22 | 9682.18 | 0 |
| 1726779600 | 9812.9 | 123.43 | 1.27 | 9816.09 | 9868.8 | 9781.56 | 0 |
| 1726693200 | 9689.47 | -53.25 | -0.55 | 9745.28 | 9786.82 | 9667.7 | 0 |
| 1726606800 | 9742.72 | 26.47 | 0.27 | 9741.22 | 9808.27 | 9720.47 | 0 |
| 1726520400 | 9716.25 | 82.46 | 0.86 | 9696.9 | 9748.04 | 9640.87 | 0 |
| 1726261200 | 9633.79 | 88.32 | 0.93 | 9553.6 | 9673.48 | 9550.18 | 0 |
| 1726174800 | 9545.47 | 44.38 | 0.47 | 9511.69 | 9545.47 | 9434.9 | 0 |
| 1726088400 | 9501.09 | 45.76 | 0.48 | 9480.09 | 9508.75 | 9280.6299 | 0 |
| 1726002000 | 9455.33 | -12.96 | -0.14 | 9465.83 | 9474.69 | 9391.75 | 0 |
| 1725915600 | 9468.29 | 98.89 | 1.06 | 9407.39 | 9519.16 | 9404.87 | 0 |
| 1725656400 | 9369.4 | -139.83 | -1.47 | 9480.4 | 9536.89 | 9359.39 | 0 |
| 1725570000 | 9509.23 | -97.21 | -1.01 | 9607.9599 | 9611.17 | 9483.84 | 0 |
| 1725483600 | 9606.44 | -36.19 | -0.38 | 9656.26 | 9710.7 | 9596.67 | 0 |
| 1725397200 | 9642.6299 | -201.84 | -2.05 | 9763.9599 | 9776.73 | 9612.23 | 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
