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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 8745.9599 | -40.16 | -0.46 | 8795.85 | 8806.99 | 8730.89 | 0 |
| 1721233800 | 8786.12 | -16.89 | -0.19 | 8784.5 | 8808.6299 | 8751.65 | 0 |
| 1721147400 | 8803.01 | -20.02 | -0.23 | 8826.86 | 8826.86 | 8744.56 | 0 |
| 1721061000 | 8823.03 | 1.42 | 0.02 | 8839.49 | 8839.49 | 8769.58 | 0 |
| 1720801800 | 8821.61 | 31.97 | 0.36 | 8810.24 | 8833.81 | 8776.83 | 0 |
| 1720715400 | 8789.64 | 30.27 | 0.35 | 8768.6299 | 8796.06 | 8727.06 | 0 |
| 1720629000 | 8759.37 | 49.4 | 0.57 | 8745.04 | 8779.04 | 8722.1299 | 0 |
| 1720542600 | 8709.97 | -33.34 | -0.38 | 8775.64 | 8809.61 | 8709.97 | 0 |
| 1720456200 | 8743.31 | 14.72 | 0.17 | 8734 | 8762.99 | 8700.43 | 0 |
| 1720197000 | 8728.59 | 43.19 | 0.50 | 8697.66 | 8739.9 | 8684.92 | 0 |
| 1720110600 | 8685.4 | 37.24 | 0.43 | 8635.1299 | 8738.93 | 8635.1299 | 0 |
| 1720024200 | 8648.16 | 37.01 | 0.43 | 8597.32 | 8652.68 | 8583.69 | 0 |
| 1719937800 | 8611.15 | 5.15 | 0.06 | 8620.84 | 8628.93 | 8592.3 | 0 |
| 1719851400 | 8606 | 18.86 | 0.22 | 8654.5 | 8669.6 | 8593.9 | 0 |
| 1719592200 | 8587.14 | -47.26 | -0.55 | 8610.33 | 8625.62 | 8549.36 | 0 |
| 1719505800 | 8634.4 | -35.79 | -0.41 | 8636.87 | 8663.14 | 8621.53 | 0 |
| 1719419400 | 8670.19 | -27.87 | -0.32 | 8725.76 | 8725.76 | 8624.9599 | 0 |
| 1719333000 | 8698.06 | -87.25 | -0.99 | 8791.66 | 8805.54 | 8671.62 | 0 |
| 1719246600 | 8785.31 | -61.72 | -0.70 | 8808.42 | 8835.64 | 8785.31 | 0 |
| 1718987400 | 8847.03 | -38.75 | -0.44 | 8936.42 | 8946.23 | 8846.25 | 0 |
| 1718901000 | 8885.78 | 33.47 | 0.38 | 8879.91 | 8889.69 | 8850.3799 | 0 |
| 1718814600 | 8852.31 | -60.49 | -0.68 | 8868.06 | 8892.23 | 8849.6 | 0 |
| 1718728200 | 8912.8 | 19.03 | 0.21 | 8925.12 | 8931.92 | 8881.7 | 0 |
| 1718641800 | 8893.77 | 20.88 | 0.24 | 8901.57 | 8943.59 | 8884.98 | 0 |
| 1718382600 | 8872.89 | -86.65 | -0.97 | 8935.39 | 8947.65 | 8859.83 | 0 |
| 1718296200 | 8959.54 | -73.8 | -0.82 | 9047.59 | 9047.59 | 8924.83 | 0 |
| 1718209800 | 9033.34 | 12.32 | 0.14 | 9030.94 | 9052.35 | 8981.53 | 0 |
| 1718123400 | 9021.02 | -177.58 | -1.93 | 9184.7 | 9184.7 | 9021.02 | 0 |
| 1718037000 | 9198.6 | 6.66 | 0.07 | 9189.19 | 9198.74 | 9172.47 | 0 |
| 1717777800 | 9191.94 | -25.89 | -0.28 | 9228.52 | 9258.08 | 9161.74 | 0 |
| 1717691400 | 9217.83 | -13.33 | -0.14 | 9241.15 | 9264.95 | 9210.82 | 0 |
| 1717605000 | 9231.16 | -1.13 | -0.01 | 9233.64 | 9245.18 | 9200.8799 | 0 |
| 1717518600 | 9232.29 | 22.26 | 0.24 | 9217.52 | 9255.87 | 9199.09 | 0 |
| 1717432200 | 9210.03 | -75.53 | -0.81 | 9305 | 9317.79 | 9207.55 | 0 |
| 1717173000 | 9285.56 | 32.64 | 0.35 | 9248.35 | 9285.56 | 9229.09 | 0 |
| 1717086600 | 9252.92 | 128.3 | 1.41 | 9157.74 | 9252.92 | 9148.12 | 0 |
| 1717000200 | 9124.62 | -68.03 | -0.74 | 9236.3 | 9250.07 | 9124.62 | 0 |
| 1716913800 | 9192.65 | -54.25 | -0.59 | 9254.39 | 9293.1 | 9187.23 | 0 |
| 1716827400 | 9246.9 | 135.73 | 1.49 | 9130.95 | 9247.08 | 9130.23 | 0 |
| 1716568200 | 9111.17 | -95.57 | -1.04 | 9111.22 | 9139.35 | 9033.9 | 0 |
| 1716481800 | 9206.74 | 16.3 | 0.18 | 9242.65 | 9258.99 | 9093.74 | 0 |
| 1716395400 | 9190.44 | 72.31 | 0.79 | 9092.9599 | 9190.44 | 9078.7 | 0 |
| 1716309000 | 9118.1299 | 31.12 | 0.34 | 9116.89 | 9127.9599 | 9074.72 | 0 |
| 1716222600 | 9087.01 | -29.01 | -0.32 | 9086.75 | 9131.44 | 9086.7099 | 0 |
| 1715963400 | 9116.02 | -47.15 | -0.51 | 9136.92 | 9198.06 | 9093.92 | 0 |
| 1715877000 | 9163.17 | -19.74 | -0.21 | 9226.7 | 9259.05 | 9117.65 | 0 |
| 1715790600 | 9182.91 | 157.13 | 1.74 | 9074.01 | 9246.2 | 9064.1299 | 0 |
| 1715704200 | 9025.78 | -125.31 | -1.37 | 9063.05 | 9063.05 | 8986.2 | 0 |
| 1715617800 | 9151.09 | 3.94 | 0.04 | 9111.47 | 9163.87 | 9098.03 | 0 |
| 1715358600 | 9147.15 | 3.19 | 0.03 | 9161.89 | 9209.36 | 9147.15 | 0 |
| 1715272200 | 9143.9599 | 33.84 | 0.37 | 9142.75 | 9161.67 | 9120.14 | 0 |
| 1715185800 | 9110.12 | 24.41 | 0.27 | 9114.42 | 9165.2 | 9110.12 | 0 |
| 1715099400 | 9085.7099 | -0.94 | -0.01 | 9057.3 | 9089.47 | 9022.3799 | 0 |
| 1715013000 | 9086.65 | 25.98 | 0.29 | 9081.4599 | 9111.01 | 9036.92 | 0 |
| 1714753800 | 9060.67 | 47.27 | 0.52 | 9042.37 | 9079.97 | 9025.7099 | 0 |
| 1714667400 | 9013.4 | -11.57 | -0.13 | 9022.74 | 9022.74 | 8965.03 | 0 |
| 1714494600 | 9024.97 | -86.67 | -0.95 | 9135.75 | 9137.37 | 9015.62 | 0 |
| 1714408200 | 9111.64 | 147.78 | 1.65 | 9022.79 | 9122.06 | 9004.67 | 0 |
| 1714149000 | 8963.86 | 57.05 | 0.64 | 8935.99 | 8972.09 | 8896.79 | 0 |
| 1714062600 | 8906.81 | -73.08 | -0.81 | 8985.17 | 9001.76 | 8883.5 | 0 |
| 1713976200 | 8979.89 | -43.1 | -0.48 | 9017.57 | 9039.52 | 8967.97 | 0 |
| 1713889800 | 9022.99 | 3.02 | 0.03 | 9011.91 | 9046.54 | 8976.85 | 0 |
| 1713803400 | 9019.97 | 114.37 | 1.28 | 8940.03 | 9026.94 | 8939.12 | 0 |
| 1713544200 | 8905.6 | -48.2 | -0.54 | 8881.74 | 8905.6 | 8852.64 | 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
