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 | -282.299 | -3.91581535873 | 7209.201 | 7225.025 | 6796.249 | 0 | 0 | IX |
| 4 | -109.019 | -1.54946310511 | 7035.921 | 7244.025 | 6692.038 | 0 | 0 | IX |
| 12 | -200.414 | -2.81191405011 | 7127.316 | 7343.44 | 6509.84 | 0 | 0 | IX |
| 26 | 533.318 | 8.3414560597 | 6393.584 | 7369.959 | 5745.666 | 0 | 0 | IX |
| 52 | 1696.328 | 32.4310104398 | 5230.574 | 7369.959 | 4865.812 | 0 | 0 | IX |
| 156 | 202.273 | 3.00794289172 | 6724.629 | 7369.959 | 4065.615 | 0 | 0 | IX |
| 260 | 773.95 | 12.5785151583 | 6152.952 | 7369.959 | 2103.468 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 6843.2 | 4.65 | 0.07 | 6900.474 | 6967.03 | 6843.2 | 0 |
| 1736789400 | 6838.545 | -116.52 | -1.68 | 6900.12 | 6908.994 | 6796.249 | 0 |
| 1736530200 | 6955.066 | -227.4 | -3.17 | 7176.393 | 7194.955 | 6955.066 | 0 |
| 1736443800 | 7182.468 | 7.89 | 0.11 | 7135.146 | 7219.905 | 7114.336 | 0 |
| 1736357400 | 7174.581 | -4.92 | -0.07 | 7209.201 | 7225.025 | 7096.813 | 0 |
| 1736271000 | 7179.497 | 53.1 | 0.75 | 7201.066 | 7244.025 | 7133.552 | 0 |
| 1736184600 | 7126.399 | 81.74 | 1.16 | 7079.013 | 7137.72 | 7018.005 | 0 |
| 1735925400 | 7044.657 | -101.89 | -1.43 | 7131.702 | 7143.422 | 7036.448 | 0 |
| 1735839000 | 7146.548 | 81.52 | 1.15 | 7098.492 | 7170.114 | 7004.525 | 0 |
| 1735666200 | 7065.032 | 125.97 | 1.82 | 6915.563 | 7065.032 | 6915.563 | 0 |
| 1735579800 | 6939.061 | -128.62 | -1.82 | 6993.647 | 7013.081 | 6897.196 | 0 |
| 1735320600 | 7067.685 | 58.12 | 0.83 | 7013.369 | 7067.685 | 6973.362 | 0 |
| 1735061400 | 7009.563 | 74.74 | 1.08 | 6969.491 | 7048.939 | 6963.218 | 0 |
| 1734975000 | 6934.823 | 27.25 | 0.39 | 6868.348 | 6944.146 | 6856.282 | 0 |
| 1734715800 | 6907.576 | 30.95 | 0.45 | 6811.355 | 6912.705 | 6692.0379 | 0 |
| 1734629400 | 6876.626 | -155.52 | -2.21 | 6836.264 | 6898.481 | 6785.148 | 0 |
| 1734543000 | 7032.144 | 35.43 | 0.51 | 7035.921 | 7054.175 | 6996.789 | 0 |
| 1734456600 | 6996.713 | -91.85 | -1.30 | 6963.636 | 7018.983 | 6902.444 | 0 |
| 1734370200 | 7088.56 | 35.84 | 0.51 | 7028.063 | 7088.56 | 6946.973 | 0 |
| 1734111000 | 7052.719 | -12.56 | -0.18 | 7072.136 | 7140.994 | 7047.679 | 0 |
| 1734024600 | 7065.278 | 68.72 | 0.98 | 6990.411 | 7096.625 | 6990.411 | 0 |
| 1733938200 | 6996.561 | -24.57 | -0.35 | 6990.601 | 7064.564 | 6972.442 | 0 |
| 1733851800 | 7021.132 | 51.14 | 0.73 | 6948.083 | 7073.023 | 6946.464 | 0 |
| 1733765400 | 6969.993 | -42.1 | -0.60 | 7044.324 | 7065.19 | 6941.013 | 0 |
| 1733506200 | 7012.088 | 14.32 | 0.20 | 6995.797 | 7047.855 | 6995.797 | 0 |
| 1733419800 | 6997.764 | -24.08 | -0.34 | 7014.017 | 7051.868 | 6949.311 | 0 |
| 1733333400 | 7021.842 | 16.91 | 0.24 | 6996.198 | 7042.658 | 6971.127 | 0 |
| 1733247000 | 7004.934 | 15.46 | 0.22 | 7038.572 | 7103.447 | 6992.636 | 0 |
| 1733160600 | 6989.477 | 52.6 | 0.76 | 6916.553 | 7037.994 | 6912.235 | 0 |
| 1732901400 | 6936.876 | 33.36 | 0.48 | 6880.092 | 6936.876 | 6851.383 | 0 |
| 1732815000 | 6903.518 | 95.61 | 1.40 | 6926.256 | 6946.343 | 6841.899 | 0 |
| 1732728600 | 6807.909 | 0 | 0.00 | 6807.909 | 6807.909 | 6807.909 | 0 |
| 1732642200 | 6807.909 | -203.04 | -2.90 | 6919.395 | 6926.833 | 6801.037 | 0 |
| 1732555800 | 7010.952 | 64.21 | 0.92 | 7003.812 | 7038.348 | 6941.507 | 0 |
| 1732296600 | 6946.744 | 223.72 | 3.33 | 6792.656 | 6947.494 | 6744.769 | 0 |
| 1732210200 | 6723.024 | 69.2 | 1.04 | 6616.827 | 6737.432 | 6557.751 | 0 |
| 1732123800 | 6653.821 | 65.88 | 1.00 | 6737.051 | 6745.31 | 6641.745 | 0 |
| 1732037400 | 6587.938 | -120.47 | -1.80 | 6724.257 | 6744.78 | 6509.84 | 0 |
| 1731951000 | 6708.407 | -23.5 | -0.35 | 6734.54 | 6782.137 | 6648.506 | 0 |
| 1731691800 | 6731.903 | -255.19 | -3.65 | 6880.863 | 6903.681 | 6720.014 | 0 |
| 1731605400 | 6987.095 | 79.06 | 1.14 | 6941.973 | 7035.115 | 6929.545 | 0 |
| 1731519000 | 6908.034 | 23.96 | 0.35 | 6830.492 | 6908.034 | 6811.131 | 0 |
| 1731432600 | 6884.077 | -270.04 | -3.77 | 7064.379 | 7092.828 | 6873.429 | 0 |
| 1731346200 | 7154.119 | 90.02 | 1.27 | 7133.102 | 7210.414 | 7133.102 | 0 |
| 1731087000 | 7064.097 | -20.68 | -0.29 | 7104.367 | 7139.268 | 7043.074 | 0 |
| 1731000600 | 7084.778 | 101.14 | 1.45 | 6969.523 | 7161.924 | 6969.523 | 0 |
| 1730914200 | 6983.638 | -88.19 | -1.25 | 7155.892 | 7343.44 | 6977.846 | 0 |
| 1730827800 | 7071.825 | 98.78 | 1.42 | 7049.767 | 7123.743 | 7048.661 | 0 |
| 1730741400 | 6973.042 | -104.96 | -1.48 | 7014.3 | 7118.005 | 6973.042 | 0 |
| 1730482200 | 7077.999 | 175.97 | 2.55 | 6822.134 | 7093.993 | 6822.134 | 0 |
| 1730395800 | 6902.028 | -52.56 | -0.76 | 6902.778 | 7021.482 | 6804.661 | 0 |
| 1730309400 | 6954.59 | -182.64 | -2.56 | 7094.56 | 7108.501 | 6952.873 | 0 |
| 1730223000 | 7137.231 | -57.76 | -0.80 | 7210.572 | 7257.712 | 7114.12 | 0 |
| 1730136600 | 7194.991 | 25.82 | 0.36 | 7196.709 | 7220.655 | 7134.494 | 0 |
| 1729873800 | 7169.171 | 62.94 | 0.89 | 7083.762 | 7225.137 | 7077.085 | 0 |
| 1729787400 | 7106.236 | -26.89 | -0.38 | 7095.229 | 7192.758 | 7095.229 | 0 |
| 1729701000 | 7133.127 | 6.25 | 0.09 | 7127.316 | 7189.768 | 7097.94 | 0 |
| 1729614600 | 7126.876 | -54.4 | -0.76 | 7170.517 | 7193.141 | 7049.939 | 0 |
| 1729528200 | 7181.278 | -97.09 | -1.33 | 7282.564 | 7320.585 | 7181.278 | 0 |
| 1729269000 | 7278.365 | -33.34 | -0.46 | 7245.964 | 7292.812 | 7215.836 | 0 |
| 1729182600 | 7311.709 | 89.89 | 1.24 | 7236.334 | 7326.514 | 7215.638 | 0 |
| 1729096200 | 7221.822 | -31.22 | -0.43 | 7214.732 | 7238.07 | 7183.947 | 0 |
| 1729009800 | 7253.04 | 19.89 | 0.27 | 7284.383 | 7301.651 | 7210.775 | 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
