We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 8804.12 | 103.13 | 1.19 | 8719.4 | 8810.4599 | 8713.98 | 0 |
| 1732053600 | 8700.99 | -81.18 | -0.92 | 8719.15 | 8771.36 | 8673.47 | 0 |
| 1731967200 | 8782.17 | 90.63 | 1.04 | 8732.9 | 8806.07 | 8697.17 | 0 |
| 1731708000 | 8691.54 | -63.47 | -0.72 | 8739.01 | 8814.8 | 8676.62 | 0 |
| 1731621600 | 8755.01 | 22.89 | 0.26 | 8757.99 | 8779.85 | 8695.25 | 0 |
| 1731535200 | 8732.12 | 98.88 | 1.15 | 8654.78 | 8766.16 | 8549.94 | 0 |
| 1731448800 | 8633.24 | -46.08 | -0.53 | 8693.73 | 8733.66 | 8627.8 | 0 |
| 1731362400 | 8679.32 | 19.95 | 0.23 | 8661.32 | 8725.62 | 8610 | 0 |
| 1731103200 | 8659.37 | 28.74 | 0.33 | 8611.39 | 8678.49 | 8570.99 | 0 |
| 1731016800 | 8630.6299 | -38.61 | -0.45 | 8653.99 | 8653.99 | 8566.24 | 0 |
| 1730930400 | 8669.24 | 269.81 | 3.21 | 8621.52 | 8730.74 | 8534.07 | 0 |
| 1730844000 | 8399.43 | 29.18 | 0.35 | 8410.5 | 8428.04 | 8349.5 | 0 |
| 1730757600 | 8370.25 | 162.73 | 1.98 | 8265.03 | 8398.9 | 8262.89 | 0 |
| 1730494800 | 8207.52 | -48.62 | -0.59 | 8394.42 | 8421.47 | 8194.93 | 0 |
| 1730408400 | 8256.14 | 43.66 | 0.53 | 8277.31 | 8335.6 | 8233 | 0 |
| 1730322000 | 8212.48 | 6.49 | 0.08 | 8225.66 | 8282.82 | 8199.83 | 0 |
| 1730235600 | 8205.99 | -123.13 | -1.48 | 8308.67 | 8329.45 | 8186.52 | 0 |
| 1730149200 | 8329.12 | -61.16 | -0.73 | 8203.23 | 8334.75 | 8199.82 | 0 |
| 1729890000 | 8390.28 | 2.51 | 0.03 | 8427.04 | 8458.87 | 8365.76 | 0 |
| 1729803600 | 8387.77 | -9.49 | -0.11 | 8406.4 | 8433.94 | 8335.84 | 0 |
| 1729717200 | 8397.26 | -55.68 | -0.66 | 8417.19 | 8442.95 | 8335.6 | 0 |
| 1729630800 | 8452.94 | 19.3 | 0.23 | 8475.25 | 8491.67 | 8420.87 | 0 |
| 1729544400 | 8433.64 | -20.21 | -0.24 | 8528.41 | 8539.24 | 8412.32 | 0 |
| 1729285200 | 8453.85 | -29.77 | -0.35 | 8486.74 | 8486.74 | 8389.16 | 0 |
| 1729198800 | 8483.62 | 48.08 | 0.57 | 8451.67 | 8499.22 | 8426.59 | 0 |
| 1729112400 | 8435.54 | 34.06 | 0.41 | 8450.32 | 8474.68 | 8421.4599 | 0 |
| 1729026000 | 8401.48 | -280.73 | -3.23 | 8468.57 | 8503.3 | 8394.22 | 0 |
| 1728939600 | 8682.2099 | -29.88 | -0.34 | 8654.67 | 8707.5 | 8627.82 | 0 |
| 1728680400 | 8712.09 | 32.55 | 0.38 | 8655.78 | 8759.69 | 8655.78 | 0 |
| 1728594000 | 8679.54 | 79.15 | 0.92 | 8654.91 | 8717.04 | 8603.41 | 0 |
| 1728507600 | 8600.39 | 28.52 | 0.33 | 8513.69 | 8627.8799 | 8487.26 | 0 |
| 1728421200 | 8571.87 | -247.3 | -2.80 | 8697.94 | 8699.98 | 8526.11 | 0 |
| 1728334800 | 8819.17 | 38.53 | 0.44 | 8804.22 | 8876 | 8787.19 | 0 |
| 1728075600 | 8780.64 | 83.67 | 0.96 | 8767.36 | 8810.6 | 8686.92 | 0 |
| 1727989200 | 8696.97 | 153.23 | 1.79 | 8565.41 | 8702.53 | 8510.69 | 0 |
| 1727902800 | 8543.74 | 89.16 | 1.05 | 8585.9599 | 8609.86 | 8448.73 | 0 |
| 1727816400 | 8454.58 | 181.45 | 2.19 | 8195.81 | 8491.69 | 8178.3 | 0 |
| 1727730000 | 8273.1299 | 64.92 | 0.79 | 8194.37 | 8287.8799 | 8155.13 | 0 |
| 1727470800 | 8208.2099 | 180.54 | 2.25 | 8088.73 | 8225.32 | 8079.31 | 0 |
| 1727384400 | 8027.67 | -147.26 | -1.80 | 8022.85 | 8133.92 | 7994.38 | 0 |
| 1727298000 | 8174.93 | -172.56 | -2.07 | 8318.89 | 8347.72 | 8159.58 | 0 |
| 1727211600 | 8347.49 | -33.74 | -0.40 | 8444.82 | 8465.33 | 8345.26 | 0 |
| 1727125200 | 8381.23 | 103.99 | 1.26 | 8286.27 | 8433.91 | 8268.02 | 0 |
| 1726866000 | 8277.24 | -30.75 | -0.37 | 8277.4599 | 8298.94 | 8190.61 | 0 |
| 1726779600 | 8307.99 | 107.27 | 1.31 | 8332 | 8404.15 | 8254.68 | 0 |
| 1726693200 | 8200.72 | 32.51 | 0.40 | 8162.58 | 8293.82 | 8151.35 | 0 |
| 1726606800 | 8168.21 | 118.81 | 1.48 | 8054.72 | 8178.54 | 8036.97 | 0 |
| 1726520400 | 8049.4 | 90 | 1.13 | 8020.3 | 8095.36 | 7985.49 | 0 |
| 1726261200 | 7959.4 | 39.11 | 0.49 | 7940.53 | 8031.87 | 7940.53 | 0 |
| 1726174800 | 7920.29 | 70.59 | 0.90 | 7857.91 | 7947.99 | 7818.8 | 0 |
| 1726088400 | 7849.7 | -63.66 | -0.80 | 7909.3 | 7918.8 | 7717.67 | 0 |
| 1726002000 | 7913.36 | -167.89 | -2.08 | 8095.12 | 8103.23 | 7852.86 | 0 |
| 1725915600 | 8081.25 | 63.1 | 0.79 | 8025.67 | 8161.32 | 8025.67 | 0 |
| 1725656400 | 8018.15 | -93.18 | -1.15 | 8123.76 | 8182.35 | 7983.56 | 0 |
| 1725570000 | 8111.33 | -79.09 | -0.97 | 8254.07 | 8254.07 | 8102.15 | 0 |
| 1725483600 | 8190.42 | -119.1 | -1.43 | 8320.37 | 8376.4599 | 8178.28 | 0 |
| 1725397200 | 8309.52 | -237.08 | -2.77 | 8402.7099 | 8402.7099 | 8268.86 | 0 |
| 1725051600 | 8546.6 | 11.68 | 0.14 | 8454.94 | 8555.75 | 8427.42 | 0 |
| 1724965200 | 8534.92 | 109.24 | 1.30 | 8469.57 | 8576.67 | 8402.83 | 0 |
| 1724878800 | 8425.68 | -43.36 | -0.51 | 8441.75 | 8472.84 | 8382.74 | 0 |
| 1724792400 | 8469.04 | -92.34 | -1.08 | 8563.52 | 8586.2099 | 8455.2 | 0 |
| 1724706000 | 8561.3799 | 97.31 | 1.15 | 8551.75 | 8633.17 | 8490.94 | 0 |
| 1724446800 | 8464.07 | 131.71 | 1.58 | 8375.04 | 8480.75 | 8369.95 | 0 |
| 1724360400 | 8332.36 | 20.39 | 0.25 | 8313.4 | 8368.12 | 8297.39 | 0 |
| 1724274000 | 8311.97 | -6.67 | -0.08 | 8361.14 | 8403.32 | 8291.51 | 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
