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 | 9804.47 | -24.62 | -0.25 | 9827.2099 | 9827.3 | 9708.84 | 0 |
| 1732053600 | 9829.09 | 72.51 | 0.74 | 9759.92 | 9830.94 | 9712.73 | 0 |
| 1731967200 | 9756.58 | 29.96 | 0.31 | 9722.82 | 9775.78 | 9703.79 | 0 |
| 1731708000 | 9726.62 | -175.42 | -1.77 | 9897.73 | 9902.95 | 9699.17 | 0 |
| 1731621600 | 9902.04 | -60.64 | -0.61 | 9955.76 | 9976.3799 | 9885.6299 | 0 |
| 1731535200 | 9962.68 | -23.18 | -0.23 | 9969.26 | 10000.59 | 9915.78 | 0 |
| 1731448800 | 9985.86 | -43.65 | -0.44 | 10001.67 | 10022.94 | 9943.11 | 0 |
| 1731362400 | 10029.51 | -31.13 | -0.31 | 10057.73 | 10074.34 | 9993.47 | 0 |
| 1731103200 | 10060.64 | 1.84 | 0.02 | 10063.25 | 10084.14 | 10042.8 | 0 |
| 1731016800 | 10058.8 | 145.99 | 1.47 | 9924.01 | 10071.65 | 9920.89 | 0 |
| 1730930400 | 9912.81 | 148.38 | 1.52 | 9766.89 | 9922.93 | 9742.54 | 0 |
| 1730844000 | 9764.43 | 100.66 | 1.04 | 9667.53 | 9771.74 | 9664.04 | 0 |
| 1730757600 | 9663.77 | -27.24 | -0.28 | 9702.72 | 9717.52 | 9645.94 | 0 |
| 1730494800 | 9691.01 | 53.99 | 0.56 | 9624.67 | 9752.91 | 9623.31 | 0 |
| 1730408400 | 9637.02 | -225.63 | -2.29 | 9857.83 | 9858.69 | 9632.2099 | 0 |
| 1730322000 | 9862.65 | -44.36 | -0.45 | 9906.86 | 9932.18 | 9843.4599 | 0 |
| 1730235600 | 9907.01 | 41.57 | 0.42 | 9867.53 | 9927.9 | 9835.98 | 0 |
| 1730149200 | 9865.44 | 13.33 | 0.14 | 9857.49 | 9912.26 | 9855.8 | 0 |
| 1729890000 | 9852.11 | 31.4 | 0.32 | 9818.45 | 9923.58 | 9816.2 | 0 |
| 1729803600 | 9820.7099 | 38.24 | 0.39 | 9783.14 | 9830.68 | 9778.06 | 0 |
| 1729717200 | 9782.47 | -122.52 | -1.24 | 9902.64 | 9902.75 | 9728.95 | 0 |
| 1729630800 | 9904.99 | 2.04 | 0.02 | 9897.78 | 9929.07 | 9841.08 | 0 |
| 1729544400 | 9902.95 | -0.38 | -0.00 | 9899.61 | 9917.1299 | 9844.42 | 0 |
| 1729285200 | 9903.33 | 49.43 | 0.50 | 9861.15 | 9916.31 | 9861.15 | 0 |
| 1729198800 | 9853.9 | 7.57 | 0.08 | 9842.06 | 9922.41 | 9840.52 | 0 |
| 1729112400 | 9846.33 | -0.97 | -0.01 | 9829.07 | 9851.74 | 9782.92 | 0 |
| 1729026000 | 9847.3 | -121.34 | -1.22 | 9967.57 | 9968.36 | 9822.25 | 0 |
| 1728939600 | 9968.64 | 70.84 | 0.72 | 9898.81 | 9990.4599 | 9894.12 | 0 |
| 1728680400 | 9897.8 | 25.64 | 0.26 | 9875.02 | 9912.9599 | 9849.28 | 0 |
| 1728594000 | 9872.16 | -0.49 | -0.00 | 9879.73 | 9895.53 | 9829.1 | 0 |
| 1728507600 | 9872.65 | 50.24 | 0.51 | 9824.64 | 9879.06 | 9803.91 | 0 |
| 1728421200 | 9822.41 | 75.91 | 0.78 | 9718.04 | 9830.26 | 9715.99 | 0 |
| 1728334800 | 9746.5 | -66.7 | -0.68 | 9823.45 | 9831.19 | 9738.59 | 0 |
| 1728075600 | 9813.2 | 71.54 | 0.73 | 9748.39 | 9815.9599 | 9734.14 | 0 |
| 1727989200 | 9741.66 | -14.95 | -0.15 | 9746.27 | 9777.42 | 9706.9599 | 0 |
| 1727902800 | 9756.61 | 3.65 | 0.04 | 9762.4 | 9774.56 | 9690.73 | 0 |
| 1727816400 | 9752.9599 | -85.14 | -0.87 | 9845.23 | 9849.24 | 9701.55 | 0 |
| 1727730000 | 9838.1 | 10.62 | 0.11 | 9813.69 | 9841.49 | 9749.9599 | 0 |
| 1727470800 | 9827.48 | -10.17 | -0.10 | 9848.6 | 9877.2 | 9809.02 | 0 |
| 1727384400 | 9837.65 | 78.64 | 0.81 | 9804.1 | 9888.43 | 9790.65 | 0 |
| 1727298000 | 9759.01 | -3.2 | -0.03 | 9761.6299 | 9791.14 | 9740.75 | 0 |
| 1727211600 | 9762.2099 | 64.04 | 0.66 | 9717.31 | 9764.54 | 9674.82 | 0 |
| 1727125200 | 9698.17 | 19.02 | 0.20 | 9674.33 | 9711.49 | 9673.42 | 0 |
| 1726866000 | 9679.15 | -26.25 | -0.27 | 9711.28 | 9711.33 | 9629.91 | 0 |
| 1726779600 | 9705.4 | 194.06 | 2.04 | 9538.49 | 9736.86 | 9536.67 | 0 |
| 1726693200 | 9511.34 | -30.65 | -0.32 | 9538.9599 | 9620.27 | 9506.24 | 0 |
| 1726606800 | 9541.99 | -8.29 | -0.09 | 9551.4599 | 9606.54 | 9507.04 | 0 |
| 1726520400 | 9550.28 | -17.11 | -0.18 | 9573.82 | 9578.65 | 9501.84 | 0 |
| 1726261200 | 9567.39 | 31.26 | 0.33 | 9543.12 | 9584.69 | 9534.19 | 0 |
| 1726174800 | 9536.1299 | 107.2 | 1.14 | 9455.8799 | 9547.06 | 9431.8 | 0 |
| 1726088400 | 9428.93 | 121 | 1.30 | 9308.68 | 9439.24 | 9190.32 | 0 |
| 1726002000 | 9307.93 | 61.11 | 0.66 | 9243.9 | 9313.55 | 9227.39 | 0 |
| 1725915600 | 9246.82 | 77.13 | 0.84 | 9164.7099 | 9259.3 | 9158.37 | 0 |
| 1725656400 | 9169.69 | -179.85 | -1.92 | 9343.84 | 9367.1 | 9160.99 | 0 |
| 1725570000 | 9349.54 | -15.54 | -0.17 | 9355.69 | 9428.7099 | 9318.39 | 0 |
| 1725483600 | 9365.08 | -54.65 | -0.58 | 9380.78 | 9418.94 | 9329.33 | 0 |
| 1725397200 | 9419.73 | -210.43 | -2.19 | 9625.33 | 9626.41 | 9384.01 | 0 |
| 1725051600 | 9630.16 | 88.79 | 0.93 | 9547.8 | 9633.6299 | 9531.75 | 0 |
| 1724965200 | 9541.37 | -12.44 | -0.13 | 9557.9599 | 9644.6 | 9526.62 | 0 |
| 1724878800 | 9553.81 | -74.08 | -0.77 | 9629.18 | 9633.65 | 9502.02 | 0 |
| 1724792400 | 9627.89 | 4.45 | 0.05 | 9621.22 | 9640.35 | 9569.19 | 0 |
| 1724706000 | 9623.44 | -64.73 | -0.67 | 9685.66 | 9689.27 | 9589.58 | 0 |
| 1724446800 | 9688.17 | 106.97 | 1.12 | 9583.3799 | 9705.05 | 9580.61 | 0 |
| 1724360400 | 9581.2 | -103.64 | -1.07 | 9693.01 | 9740.22 | 9566.47 | 0 |
| 1724274000 | 9684.84 | 25.97 | 0.27 | 9655.35 | 9709 | 9641.05 | 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
