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 | 191.19 | 2.52274148728 | 7578.66 | 7809.11 | 7567.77 | 0 | 0 | IX |
| 4 | 380.73 | 5.15257567884 | 7389.12 | 7809.11 | 7330.58 | 0 | 0 | IX |
| 12 | 594.34 | 8.28289557119 | 7175.51 | 7809.11 | 6773.15 | 0 | 0 | IX |
| 26 | 1246.37 | 19.1059066633 | 6523.48 | 7809.11 | 6498.34 | 0 | 0 | IX |
| 52 | 2411.99 | 45.0177869523 | 5357.86 | 7809.11 | 5175.58 | 0 | 0 | IX |
| 156 | 2855.95 | 58.1198233582 | 4913.9 | 7809.11 | 4095.58 | 0 | 0 | IX |
| 260 | 3355.98 | 76.0325972446 | 4413.87 | 7809.11 | 4095.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 7770.54 | -5.92 | -0.08 | 7747.99 | 7777.72 | 7738.39 | 0 |
| 1729182600 | 7776.46 | 97 | 1.26 | 7708.34 | 7809.11 | 7708.34 | 0 |
| 1729096200 | 7679.46 | 0 | 0.00 | 7679.46 | 7679.46 | 7679.46 | 0 |
| 1729009800 | 7679.46 | -37.97 | -0.49 | 7723.67 | 7744.31 | 7665.11 | 0 |
| 1728923400 | 7717.43 | 82.75 | 1.08 | 7646.16 | 7718.42 | 7635.95 | 0 |
| 1728664200 | 7634.68 | 52.58 | 0.69 | 7578.66 | 7644.02 | 7567.77 | 0 |
| 1728577800 | 7582.1 | 0 | 0.00 | 7582.1 | 7582.1 | 7582.1 | 0 |
| 1728491400 | 7582.1 | 67.05 | 0.89 | 7529.36 | 7586.21 | 7525.76 | 0 |
| 1728405000 | 7515.05 | 40.83 | 0.55 | 7446.61 | 7518.12 | 7413.75 | 0 |
| 1728318600 | 7474.22 | 39.7 | 0.53 | 7454.98 | 7481.28 | 7448.41 | 0 |
| 1728059400 | 7434.52 | 51.28 | 0.69 | 7378.7 | 7452.25 | 7363.9 | 0 |
| 1727973000 | 7383.24 | -23.73 | -0.32 | 7410.35 | 7410.35 | 7355.02 | 0 |
| 1727886600 | 7406.97 | 15 | 0.20 | 7389.17 | 7411.54 | 7342.15 | 0 |
| 1727800200 | 7391.97 | -62.37 | -0.84 | 7474.66 | 7505.55 | 7353.79 | 0 |
| 1727713800 | 7454.34 | -47.48 | -0.63 | 7495.55 | 7495.55 | 7435.22 | 0 |
| 1727454600 | 7501.82 | 12.58 | 0.17 | 7501.83 | 7507.51 | 7481.19 | 0 |
| 1727368200 | 7489.24 | 93.94 | 1.27 | 7387.57 | 7524.26 | 7387.57 | 0 |
| 1727281800 | 7395.3 | -7 | -0.09 | 7396.66 | 7398.7 | 7345.24 | 0 |
| 1727195400 | 7402.3 | 63.68 | 0.87 | 7347.37 | 7410.65 | 7345.23 | 0 |
| 1727109000 | 7338.62 | -5.82 | -0.08 | 7336.59 | 7361.16 | 7330.58 | 0 |
| 1726849800 | 7344.44 | -59.31 | -0.80 | 7389.12 | 7389.12 | 7337.19 | 0 |
| 1726763400 | 7403.75 | 150.37 | 2.07 | 7238.17 | 7407.43 | 7238.17 | 0 |
| 1726677000 | 7253.38 | -22.93 | -0.32 | 7271.04 | 7272.7 | 7242.39 | 0 |
| 1726590600 | 7276.31 | 28.31 | 0.39 | 7257.31 | 7300.45 | 7257.31 | 0 |
| 1726504200 | 7248 | -25.97 | -0.36 | 7264.14 | 7274.3 | 7223.04 | 0 |
| 1726245000 | 7273.97 | 19.26 | 0.27 | 7260.81 | 7288.46 | 7252.16 | 0 |
| 1726158600 | 7254.71 | 98.73 | 1.38 | 7209.25 | 7270.73 | 7209.25 | 0 |
| 1726072200 | 7155.98 | 57.59 | 0.81 | 7131.88 | 7177.47 | 7087.06 | 0 |
| 1725985800 | 7098.39 | -30.87 | -0.43 | 7128.92 | 7167.26 | 7092.78 | 0 |
| 1725899400 | 7129.26 | 94.12 | 1.34 | 7049.12 | 7137.82 | 7049.12 | 0 |
| 1725640200 | 7035.14 | -82.52 | -1.16 | 7120.05 | 7171.5 | 7030.04 | 0 |
| 1725553800 | 7117.66 | -56.25 | -0.78 | 7160.59 | 7183.16 | 7109.72 | 0 |
| 1725467400 | 7173.91 | -84.21 | -1.16 | 7230.91 | 7230.91 | 7145.05 | 0 |
| 1725381000 | 7258.12 | -90.82 | -1.24 | 7350.12 | 7364.12 | 7248.45 | 0 |
| 1725294600 | 7348.94 | 36.25 | 0.50 | 7334.75 | 7349.43 | 7309.98 | 0 |
| 1725035400 | 7312.69 | -33.81 | -0.46 | 7309.11 | 7343.79 | 7301.03 | 0 |
| 1724949000 | 7346.5 | 69.47 | 0.95 | 7275.98 | 7352.56 | 7275.26 | 0 |
| 1724862600 | 7277.03 | 2.72 | 0.04 | 7286.29 | 7324.01 | 7270.73 | 0 |
| 1724776200 | 7274.31 | 14.49 | 0.20 | 7260.58 | 7289.43 | 7248.3 | 0 |
| 1724689800 | 7259.82 | 18.87 | 0.26 | 7267.69 | 7287.42 | 7237.29 | 0 |
| 1724430600 | 7240.95 | -3.66 | -0.05 | 7213.27 | 7282.96 | 7210.97 | 0 |
| 1724344200 | 7244.61 | 19.71 | 0.27 | 7234.59 | 7283.16 | 7225.2 | 0 |
| 1724257800 | 7224.9 | 4.71 | 0.07 | 7217.72 | 7254.12 | 7214.69 | 0 |
| 1724171400 | 7220.19 | -11.41 | -0.16 | 7255.04 | 7272.51 | 7211.97 | 0 |
| 1724085000 | 7231.6 | 24.38 | 0.34 | 7201 | 7236.11 | 7193.77 | 0 |
| 1723825800 | 7207.22 | 26.91 | 0.37 | 7183.18 | 7210.01 | 7170.29 | 0 |
| 1723739400 | 7180.31 | 132.59 | 1.88 | 7060.3 | 7183.4 | 7059.89 | 0 |
| 1723653000 | 7047.72 | 38.54 | 0.55 | 7013.9 | 7064 | 6999.54 | 0 |
| 1723566600 | 7009.18 | 59.63 | 0.86 | 6938.22 | 7015.4 | 6933.33 | 0 |
| 1723480200 | 6949.55 | 29.44 | 0.43 | 6935.18 | 6967.59 | 6908.79 | 0 |
| 1723221000 | 6920.11 | 30.64 | 0.44 | 6902.62 | 6938.47 | 6883.56 | 0 |
| 1723134600 | 6889.47 | -3.77 | -0.05 | 6824.39 | 6896.02 | 6773.15 | 0 |
| 1723048200 | 6893.24 | 77.01 | 1.13 | 6799.74 | 6931.39 | 6799.74 | 0 |
| 1722961800 | 6816.23 | 34.08 | 0.50 | 6747.66 | 6836.56 | 6730.16 | 0 |
| 1722875400 | 6782.15 | -173.4 | -2.49 | 6947.76 | 6947.76 | 6622.32 | 0 |
| 1722616200 | 6955.55 | -190.18 | -2.66 | 7121.53 | 7121.53 | 6916.16 | 0 |
| 1722529800 | 7145.73 | -143.26 | -1.97 | 7283.66 | 7283.66 | 7142.83 | 0 |
| 1722443400 | 7288.99 | 122.44 | 1.71 | 7172.35 | 7297.57 | 7172.35 | 0 |
| 1722357000 | 7166.55 | -76.99 | -1.06 | 7205.25 | 7241.65 | 7164.32 | 0 |
| 1722270600 | 7243.54 | 0 | 0.00 | 7243.54 | 7243.54 | 7243.54 | 0 |
| 1722011400 | 7243.54 | 18.96 | 0.26 | 7175.51 | 7244.56 | 7162.82 | 0 |
| 1721925000 | 7224.58 | -12.67 | -0.18 | 7219.96 | 7226.96 | 7127.76 | 0 |
| 1721838600 | 7237.25 | -102.83 | -1.40 | 7336.25 | 7336.25 | 7234.33 | 0 |
| 1721752200 | 7340.08 | 70.16 | 0.97 | 7280.21 | 7356.91 | 7280.21 | 0 |
| 1721665800 | 7269.92 | 39.54 | 0.55 | 7210.25 | 7300.04 | 7210.25 | 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
