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 | 301.69 | 2.52493846462 | 11948.41 | 12257.09 | 11826.17 | 0 | 0 | IX |
| 4 | 735.26 | 6.38532537143 | 11514.84 | 12466.82 | 11155.62 | 0 | 0 | IX |
| 12 | 1153.14 | 10.3914946075 | 11096.96 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 26 | 1373.39 | 12.6268880939 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 52 | 1373.39 | 12.6268880939 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 156 | 1373.39 | 12.6268880939 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 260 | 1373.39 | 12.6268880939 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 12230.45 | 83.28 | 0.69 | 12109.8 | 12239.15 | 12074.03 | 0 |
| 1732210200 | 12147.17 | 219.87 | 1.84 | 11974.53 | 12163.73 | 11944.75 | 0 |
| 1732123800 | 11927.3 | -7.82 | -0.07 | 11933.24 | 11970.61 | 11879.96 | 0 |
| 1732037400 | 11935.12 | 31.9 | 0.27 | 11897.76 | 11959.88 | 11826.17 | 0 |
| 1731951000 | 11903.22 | 56.73 | 0.48 | 11860.11 | 11921.01 | 11846.22 | 0 |
| 1731691800 | 11846.49 | -118.08 | -0.99 | 11948.41 | 11967.32 | 11842.03 | 0 |
| 1731605400 | 11964.57 | -325.5 | -2.65 | 12249.82 | 12293.26 | 11961.46 | 0 |
| 1731519000 | 12290.07 | 51.89 | 0.42 | 12251.97 | 12300.28 | 12161.48 | 0 |
| 1731432600 | 12238.18 | -195.23 | -1.57 | 12417.54 | 12466.82 | 12230.88 | 0 |
| 1731346200 | 12433.41 | 281.28 | 2.31 | 12198.2 | 12454.56 | 12198.2 | 0 |
| 1731087000 | 12152.13 | 270.89 | 2.28 | 11878.65 | 12156.05 | 11831.57 | 0 |
| 1731000600 | 11881.24 | 87.43 | 0.74 | 11812.37 | 11897.33 | 11760.3 | 0 |
| 1730914200 | 11793.81 | 445.25 | 3.92 | 11498.48 | 11801.1 | 11498.48 | 0 |
| 1730827800 | 11348.56 | 146.76 | 1.31 | 11197.8 | 11357.53 | 11183.17 | 0 |
| 1730741400 | 11201.8 | -91.04 | -0.81 | 11241.12 | 11246.76 | 11184.79 | 0 |
| 1730482200 | 11292.84 | 106.13 | 0.95 | 11155.62 | 11322.43 | 11155.62 | 0 |
| 1730395800 | 11186.71 | -184.39 | -1.62 | 11350.15 | 11356.08 | 11159.77 | 0 |
| 1730309400 | 11371.1 | -59.1 | -0.52 | 11384.81 | 11412.85 | 11304.59 | 0 |
| 1730223000 | 11430.2 | -95.52 | -0.83 | 11496.11 | 11527.81 | 11394.82 | 0 |
| 1730136600 | 11525.72 | 2.26 | 0.02 | 11510.86 | 11539.7 | 11464.86 | 0 |
| 1729873800 | 11523.46 | -25.19 | -0.22 | 11514.84 | 11571.66 | 11469.93 | 0 |
| 1729787400 | 11548.65 | -58.63 | -0.51 | 11611.98 | 11649.61 | 11524.01 | 0 |
| 1729701000 | 11607.28 | -37.33 | -0.32 | 11633.79 | 11669.49 | 11598.9 | 0 |
| 1729614600 | 11644.61 | -50.61 | -0.43 | 11743.48 | 11774.75 | 11587.23 | 0 |
| 1729528200 | 11695.22 | 0 | 0.00 | 11695.22 | 11695.22 | 11695.22 | 0 |
| 1729269000 | 11695.22 | -24.3 | -0.21 | 11725.01 | 11725.01 | 11661.62 | 0 |
| 1729182600 | 11719.52 | 176.26 | 1.53 | 11579.76 | 11751.48 | 11579.76 | 0 |
| 1729096200 | 11543.26 | 78.96 | 0.69 | 11443.79 | 11545.28 | 11442.01 | 0 |
| 1729009800 | 11464.3 | 31.25 | 0.27 | 11444.74 | 11525.48 | 11414.33 | 0 |
| 1728923400 | 11433.05 | 152.96 | 1.36 | 11323.49 | 11436.98 | 11323.49 | 0 |
| 1728664200 | 11280.09 | 70.76 | 0.63 | 11178.49 | 11284.33 | 11116.04 | 0 |
| 1728577800 | 11209.33 | -119.8 | -1.06 | 11326.24 | 11359.81 | 11181.41 | 0 |
| 1728491400 | 11329.13 | 69.59 | 0.62 | 11272.69 | 11335.1 | 11219.02 | 0 |
| 1728405000 | 11259.54 | -17.17 | -0.15 | 11249.09 | 11312.64 | 11214.97 | 0 |
| 1728318600 | 11276.71 | -4.4 | -0.04 | 11314.65 | 11348.52 | 11232.15 | 0 |
| 1728059400 | 11281.11 | 65.02 | 0.58 | 11204.45 | 11299.28 | 11176.02 | 0 |
| 1727973000 | 11216.09 | -51.84 | -0.46 | 11235.28 | 11268.8 | 11187.14 | 0 |
| 1727886600 | 11267.93 | 23.07 | 0.21 | 11216.34 | 11283.72 | 11199.25 | 0 |
| 1727800200 | 11244.86 | 270.01 | 2.46 | 11036.09 | 11244.86 | 11036.09 | 0 |
| 1727713800 | 10974.85 | -18.06 | -0.16 | 10997.9 | 11010.3 | 10905.04 | 0 |
| 1727454600 | 10992.91 | -37.45 | -0.34 | 11001.5 | 11023.4 | 10961.81 | 0 |
| 1727368200 | 11030.36 | -39.87 | -0.36 | 11066.85 | 11088.12 | 11008.22 | 0 |
| 1727281800 | 11070.23 | 21.74 | 0.20 | 11037.89 | 11078.75 | 11005.07 | 0 |
| 1727195400 | 11048.49 | -25.95 | -0.23 | 11104.18 | 11133.52 | 11023.76 | 0 |
| 1727109000 | 11074.44 | 97.56 | 0.89 | 10990.41 | 11080.13 | 10987.47 | 0 |
| 1726849800 | 10976.88 | -23.14 | -0.21 | 10984.95 | 11008.92 | 10941.36 | 0 |
| 1726763400 | 11000.02 | 177.69 | 1.64 | 10798.64 | 11029.09 | 10798.64 | 0 |
| 1726677000 | 10822.33 | 32.56 | 0.30 | 10798.94 | 10838.12 | 10789.08 | 0 |
| 1726590600 | 10789.77 | -136.37 | -1.25 | 10955.51 | 10982.15 | 10741.94 | 0 |
| 1726504200 | 10926.14 | -41.34 | -0.38 | 10939.96 | 10999.85 | 10901.54 | 0 |
| 1726245000 | 10967.48 | 83.13 | 0.76 | 10891.87 | 10988.95 | 10855.68 | 0 |
| 1726158600 | 10884.35 | 184.24 | 1.72 | 10780.58 | 10895.91 | 10765.99 | 0 |
| 1726072200 | 10700.11 | -37.3 | -0.35 | 10757.04 | 10795.99 | 10618.38 | 0 |
| 1725985800 | 10737.41 | -39.14 | -0.36 | 10767.37 | 10814.89 | 10733.7 | 0 |
| 1725899400 | 10776.55 | 207.74 | 1.97 | 10577.61 | 10789.92 | 10577.61 | 0 |
| 1725640200 | 10568.81 | -134.62 | -1.26 | 10713.29 | 10799.68 | 10567.21 | 0 |
| 1725553800 | 10703.43 | -109.98 | -1.02 | 10817.72 | 10817.72 | 10694.98 | 0 |
| 1725467400 | 10813.41 | -23.77 | -0.22 | 10773.52 | 10847.25 | 10722.79 | 0 |
| 1725381000 | 10837.18 | -155.35 | -1.41 | 11012.66 | 11055.65 | 10807 | 0 |
| 1725294600 | 10992.53 | -79.83 | -0.72 | 11127.36 | 11132.68 | 10970.86 | 0 |
| 1725035400 | 11072.36 | -60.69 | -0.55 | 11096.96 | 11124.22 | 11072.29 | 0 |
| 1724949000 | 11133.05 | 135.29 | 1.23 | 10996.56 | 11139.92 | 10985.87 | 0 |
| 1724862600 | 10997.76 | 110.96 | 1.02 | 10912.77 | 11053.22 | 10908.38 | 0 |
| 1724776200 | 10886.8 | 8.11 | 0.07 | 10867.47 | 10891.68 | 10841.63 | 0 |
| 1724689800 | 10878.69 | -6.65 | -0.06 | 10894.16 | 10919.96 | 10859.46 | 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
