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 | -735.542 | -3.52943016801 | 20840.248 | 21144.482 | 19165.769 | 0 | 0 | IX |
| 4 | 412.889 | 2.09675419998 | 19691.817 | 21144.482 | 19165.769 | 0 | 0 | IX |
| 12 | -1330.395 | -6.20661876051 | 21435.101 | 22416.404 | 18475.568 | 0 | 0 | IX |
| 26 | 3840.779 | 23.6153236546 | 16263.927 | 22416.404 | 15501.08 | 0 | 0 | IX |
| 52 | 4894.055 | 32.1751843494 | 15210.651 | 22416.404 | 12653.527 | 0 | 0 | IX |
| 156 | -1551.588 | -7.16460535676 | 21656.294 | 26234.014 | 10139.127 | 0 | 0 | IX |
| 260 | -7168.926 | -26.2851900326 | 27273.632 | 31744.402 | 4858.687 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 20104.706 | 133.94 | 0.67 | 19685.542 | 20127.046 | 19165.769 | 0 |
| 1734629400 | 19970.77 | -686.25 | -3.32 | 19792.924 | 20067.072 | 19567.692 | 0 |
| 1734543000 | 20657.02 | 154.75 | 0.75 | 20673.62 | 20753.854 | 20501.618 | 0 |
| 1734456600 | 20502.27 | -407.4 | -1.95 | 20355.918 | 20600.811 | 20085.164 | 0 |
| 1734370200 | 20909.673 | 155.21 | 0.75 | 20642.628 | 20909.673 | 20284.684 | 0 |
| 1734111000 | 20754.461 | -56.49 | -0.27 | 20840.248 | 21144.482 | 20732.193 | 0 |
| 1734024600 | 20810.949 | 301.17 | 1.47 | 20481.751 | 20948.787 | 20481.751 | 0 |
| 1733938200 | 20509.782 | -109.23 | -0.53 | 20483.528 | 20809.338 | 20403.535 | 0 |
| 1733851800 | 20619.007 | 223.48 | 1.10 | 20298.376 | 20846.775 | 20291.27 | 0 |
| 1733765400 | 20395.525 | -188.33 | -0.91 | 20722.824 | 20814.702 | 20267.92 | 0 |
| 1733506200 | 20583.851 | 62.02 | 0.30 | 20512.188 | 20741.189 | 20512.188 | 0 |
| 1733419800 | 20521.83 | -107.1 | -0.52 | 20593.452 | 20760.25 | 20308.308 | 0 |
| 1733333400 | 20628.926 | 34.29 | 0.17 | 20515.835 | 20720.728 | 20405.274 | 0 |
| 1733247000 | 20594.635 | 67.11 | 0.33 | 20742.823 | 21028.619 | 20540.456 | 0 |
| 1733160600 | 20527.528 | 227.96 | 1.12 | 20207.429 | 20740.49 | 20188.475 | 0 |
| 1732901400 | 20299.566 | 145.11 | 0.72 | 20050.898 | 20299.566 | 19925.178 | 0 |
| 1732815000 | 20154.453 | 41.25 | 0.21 | 20253.964 | 20341.869 | 19884.79 | 0 |
| 1732728600 | 20113.2 | 372.93 | 1.89 | 19849.282 | 20149.064 | 19849.282 | 0 |
| 1732642200 | 19740.27 | -897.53 | -4.35 | 20232.533 | 20265.378 | 19709.926 | 0 |
| 1732555800 | 20637.796 | 279.32 | 1.37 | 20606.41 | 20758.23 | 20332.515 | 0 |
| 1732296600 | 20358.479 | 966.99 | 4.99 | 19691.817 | 20358.479 | 19484.635 | 0 |
| 1732210200 | 19391.489 | 296.97 | 1.56 | 18934.355 | 19453.508 | 18680.058 | 0 |
| 1732123800 | 19094.52 | 281.31 | 1.50 | 19451.04 | 19486.416 | 19042.79 | 0 |
| 1732037400 | 18813.208 | -521.75 | -2.70 | 19402.558 | 19491.286 | 18475.568 | 0 |
| 1731951000 | 19334.961 | -104.58 | -0.54 | 19448.161 | 19654.325 | 19075.501 | 0 |
| 1731691800 | 19439.544 | -1 | -5.48 | 20097.264 | 20198.015 | 19387.049 | 0 |
| 1731605400 | 20567.315 | 450.22 | 2.24 | 20369.193 | 20778.158 | 20314.621 | 0 |
| 1731519000 | 20117.099 | 0 | 0.00 | 20117.099 | 20117.099 | 20117.099 | 0 |
| 1731432600 | 20117.099 | -1 | -5.82 | 20924.564 | 21051.971 | 20069.412 | 0 |
| 1731346200 | 21359.32 | 397.67 | 1.90 | 21265.77 | 21609.888 | 21265.77 | 0 |
| 1731087000 | 20961.651 | -93.21 | -0.44 | 21141.165 | 21296.745 | 20867.935 | 0 |
| 1731000600 | 21054.857 | 446.69 | 2.17 | 20544.695 | 21396.334 | 20544.695 | 0 |
| 1730914200 | 20608.164 | -393.86 | -1.88 | 21375.508 | 22210.981 | 20582.363 | 0 |
| 1730827800 | 21002.021 | 436.03 | 2.12 | 20904.436 | 21231.706 | 20899.544 | 0 |
| 1730741400 | 20565.993 | -470.95 | -2.24 | 20749.931 | 21212.273 | 20565.993 | 0 |
| 1730482200 | 21036.941 | 773.95 | 3.82 | 19910.188 | 21107.377 | 19910.188 | 0 |
| 1730395800 | 20262.994 | -233.35 | -1.14 | 20266.308 | 20791.069 | 19832.56 | 0 |
| 1730309400 | 20496.343 | -819.22 | -3.84 | 21123.38 | 21185.833 | 20488.651 | 0 |
| 1730223000 | 21315.562 | -260.86 | -1.21 | 21645.466 | 21857.514 | 21211.607 | 0 |
| 1730136600 | 21576.418 | 112.85 | 0.53 | 21584.136 | 21691.67 | 21304.738 | 0 |
| 1729873800 | 21463.567 | 280.39 | 1.32 | 21081.67 | 21713.813 | 21051.812 | 0 |
| 1729787400 | 21183.177 | -121.58 | -0.57 | 21133.865 | 21570.805 | 21133.865 | 0 |
| 1729701000 | 21304.752 | 26.9 | 0.13 | 21278.731 | 21558.411 | 21147.172 | 0 |
| 1729614600 | 21277.856 | -245.69 | -1.14 | 21474.057 | 21575.769 | 20931.964 | 0 |
| 1729528200 | 21523.545 | -442.92 | -2.02 | 21982.077 | 22154.198 | 21523.545 | 0 |
| 1729269000 | 21966.464 | -152.45 | -0.69 | 21819.441 | 22032.024 | 21682.728 | 0 |
| 1729182600 | 22118.911 | 404.29 | 1.86 | 21778.953 | 22185.687 | 21685.609 | 0 |
| 1729096200 | 21714.624 | -142.24 | -0.65 | 21682.572 | 21788.069 | 21543.42 | 0 |
| 1729009800 | 21856.86 | 84.2 | 0.39 | 21998.382 | 22076.349 | 21666.027 | 0 |
| 1728923400 | 21772.659 | 395.51 | 1.85 | 21502.772 | 21772.659 | 21365.472 | 0 |
| 1728664200 | 21377.151 | 531.7 | 2.55 | 20760.986 | 21381.076 | 20696.446 | 0 |
| 1728577800 | 20845.45 | -14.81 | -0.07 | 20867.973 | 21274.773 | 20719.913 | 0 |
| 1728491400 | 20860.261 | 322.04 | 1.57 | 20557.358 | 20927.973 | 20557.358 | 0 |
| 1728405000 | 20538.221 | -584.04 | -2.77 | 20729.603 | 20806.214 | 20409.435 | 0 |
| 1728318600 | 21122.257 | -415.76 | -1.93 | 21684.902 | 21696.142 | 21122.257 | 0 |
| 1728059400 | 21538.015 | 79.46 | 0.37 | 21260.282 | 21715.102 | 21182.889 | 0 |
| 1727973000 | 21458.558 | -396.4 | -1.81 | 21825.424 | 21868.747 | 21353.896 | 0 |
| 1727886600 | 21854.962 | -257.03 | -1.16 | 21972.595 | 22102.082 | 21620.671 | 0 |
| 1727800200 | 22111.993 | 417 | 1.92 | 21979.368 | 22416.404 | 21927.032 | 0 |
| 1727713800 | 21694.992 | -295.68 | -1.34 | 21738.902 | 22078.439 | 21517.604 | 0 |
| 1727454600 | 21990.671 | 550.85 | 2.57 | 21435.101 | 22084.584 | 21377.834 | 0 |
| 1727368200 | 21439.821 | 334.67 | 1.59 | 21661.681 | 21723.157 | 21363.557 | 0 |
| 1727281800 | 21105.148 | 163.38 | 0.78 | 20825.997 | 21320.547 | 20825.997 | 0 |
| 1727195400 | 20941.773 | 208.32 | 1.00 | 21099.543 | 21283.287 | 20496.571 | 0 |
| 1727109000 | 20733.455 | -243.63 | -1.16 | 20425.889 | 20894.094 | 20422.068 | 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
