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 | -13.13 | -0.212931579716 | 6166.3 | 6229.21 | 6114.52 | 0 | 0 | IX |
| 4 | -240.07 | -3.75506003216 | 6393.24 | 6461.01 | 5981.64 | 0 | 0 | IX |
| 12 | -103.36 | -1.65203395492 | 6256.53 | 6636.5 | 5981.64 | 0 | 0 | IX |
| 26 | -296.85 | -4.60231131066 | 6450.02 | 6636.5 | 5981.64 | 0 | 0 | IX |
| 52 | -336.73 | -5.18852370607 | 6489.9 | 6693.08 | 5981.64 | 0 | 0 | IX |
| 156 | 175.97 | 2.94402061166 | 5977.2 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 260 | 114.13 | 1.8898699131 | 6039.04 | 6693.08 | 5323.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 6126 | -14.63 | -0.24 | 6139.85 | 6153.42 | 6114.52 | 0 |
| 1743010200 | 6140.63 | -28.1 | -0.46 | 6163.51 | 6163.51 | 6122.4799 | 0 |
| 1742923800 | 6168.7299 | -34.16 | -0.55 | 6212.63 | 6229.21 | 6165.79 | 0 |
| 1742837400 | 6202.89 | 32.47 | 0.53 | 6163.11 | 6215.06 | 6143.97 | 0 |
| 1742578200 | 6170.42 | 16.1 | 0.26 | 6166.3 | 6179.55 | 6133.9 | 0 |
| 1742491800 | 6154.32 | 33.65 | 0.55 | 6145.39 | 6196.29 | 6143.64 | 0 |
| 1742405400 | 6120.67 | 22.94 | 0.38 | 6135.9 | 6135.9 | 6112.64 | 0 |
| 1742319000 | 6097.7299 | -7.62 | -0.12 | 6108.68 | 6135.3 | 6090.41 | 0 |
| 1742232600 | 6105.35 | 60.49 | 1.00 | 6058.08 | 6105.71 | 6053.1 | 0 |
| 1741973400 | 6044.86 | 35.24 | 0.59 | 6021.3 | 6060.09 | 5981.64 | 0 |
| 1741887000 | 6009.62 | -20.69 | -0.34 | 6036.26 | 6054.6 | 6006.13 | 0 |
| 1741800600 | 6030.31 | 18.56 | 0.31 | 6036.62 | 6069.92 | 5994.89 | 0 |
| 1741714200 | 6011.75 | -194.64 | -3.14 | 6129.78 | 6129.78 | 6005.1 | 0 |
| 1741627800 | 6206.39 | -17.94 | -0.29 | 6245.99 | 6250.03 | 6189.32 | 0 |
| 1741368600 | 6224.33 | -18.33 | -0.29 | 6227.56 | 6227.56 | 6184.5 | 0 |
| 1741282200 | 6242.66 | -10.4 | -0.17 | 6270.43 | 6270.43 | 6202.47 | 0 |
| 1741195800 | 6253.06 | -125.13 | -1.96 | 6301 | 6301.36 | 6237.55 | 0 |
| 1741109400 | 6378.1899 | -70.52 | -1.09 | 6423.45 | 6433.26 | 6372.08 | 0 |
| 1741023000 | 6448.71 | 66.26 | 1.04 | 6450.61 | 6461.01 | 6423.02 | 0 |
| 1740763800 | 6382.45 | -61.13 | -0.95 | 6393.24 | 6404.64 | 6361.72 | 0 |
| 1740677400 | 6443.58 | 30.21 | 0.47 | 6404.1 | 6459.02 | 6391.4 | 0 |
| 1740591000 | 6413.37 | -2.27 | -0.04 | 6449.74 | 6459.65 | 6411.56 | 0 |
| 1740504600 | 6415.64 | -2.78 | -0.04 | 6429.99 | 6447.02 | 6400.04 | 0 |
| 1740418200 | 6418.42 | 21.96 | 0.34 | 6372.34 | 6428.2299 | 6372.34 | 0 |
| 1740159000 | 6396.46 | 26.69 | 0.42 | 6373.79 | 6408.59 | 6360.13 | 0 |
| 1740072600 | 6369.77 | -0.64 | -0.01 | 6382.76 | 6389.28 | 6356.91 | 0 |
| 1739986200 | 6370.41 | 18.37 | 0.29 | 6339.5 | 6384.4399 | 6335.15 | 0 |
| 1739899800 | 6352.04 | -3.01 | -0.05 | 6362.38 | 6379.33 | 6342.76 | 0 |
| 1739813400 | 6355.05 | 12.51 | 0.20 | 6344.29 | 6358.29 | 6344.29 | 0 |
| 1739554200 | 6342.54 | -67.26 | -1.05 | 6387.45 | 6387.45 | 6341.63 | 0 |
| 1739467800 | 6409.8 | 6.4 | 0.10 | 6421.71 | 6473.34 | 6389.34 | 0 |
| 1739381400 | 6403.4 | -69.17 | -1.07 | 6451.6899 | 6463.83 | 6402.72 | 0 |
| 1739295000 | 6472.57 | -66.75 | -1.02 | 6543.13 | 6548.9799 | 6471.18 | 0 |
| 1739208600 | 6539.32 | -15.19 | -0.23 | 6542.7299 | 6562.18 | 6528.96 | 0 |
| 1738949400 | 6554.51 | -32.98 | -0.50 | 6549.91 | 6564.6 | 6535.42 | 0 |
| 1738863000 | 6587.49 | 11.06 | 0.17 | 6612.74 | 6636.5 | 6584.37 | 0 |
| 1738776600 | 6576.43 | 44.78 | 0.69 | 6511.84 | 6578.39 | 6511.84 | 0 |
| 1738690200 | 6531.65 | -87.9 | -1.33 | 6581.45 | 6581.45 | 6500.2 | 0 |
| 1738603800 | 6619.55 | 30.49 | 0.46 | 6611.7 | 6627.42 | 6579.84 | 0 |
| 1738344600 | 6589.06 | 28.44 | 0.43 | 6581.13 | 6619.34 | 6578.72 | 0 |
| 1738258200 | 6560.62 | 27.82 | 0.43 | 6513.7299 | 6570.77 | 6500.75 | 0 |
| 1738171800 | 6532.8 | -21.21 | -0.32 | 6556.72 | 6578.1899 | 6529.63 | 0 |
| 1738085400 | 6554.01 | 22.34 | 0.34 | 6554.1 | 6582.34 | 6542.78 | 0 |
| 1737999000 | 6531.67 | 96.6 | 1.50 | 6467 | 6531.75 | 6444.2 | 0 |
| 1737739800 | 6435.07 | -12.34 | -0.19 | 6453.01 | 6461.9 | 6411.5 | 0 |
| 1737653400 | 6447.41 | 48.46 | 0.76 | 6430.33 | 6462.49 | 6409.97 | 0 |
| 1737567000 | 6398.95 | 0 | 0.00 | 6398.95 | 6398.95 | 6398.95 | 0 |
| 1737480600 | 6398.95 | 59.75 | 0.94 | 6343.99 | 6406.84 | 6340.74 | 0 |
| 1737394200 | 6339.2 | -53.44 | -0.84 | 6369.4 | 6379.37 | 6319.24 | 0 |
| 1737135000 | 6392.64 | 22.49 | 0.35 | 6385.79 | 6404.32 | 6366.46 | 0 |
| 1737048600 | 6370.15 | 10.01 | 0.16 | 6344.8 | 6376.08 | 6327.21 | 0 |
| 1736962200 | 6360.14 | 60.33 | 0.96 | 6309.46 | 6363.39 | 6295.22 | 0 |
| 1736875800 | 6299.81 | -93.79 | -1.47 | 6399.54 | 6402.92 | 6299.25 | 0 |
| 1736789400 | 6393.6 | 28.08 | 0.44 | 6367.32 | 6397.75 | 6349.88 | 0 |
| 1736530200 | 6365.52 | -21.35 | -0.33 | 6373.63 | 6403.42 | 6354.21 | 0 |
| 1736443800 | 6386.87 | 24.37 | 0.38 | 6376.77 | 6389.47 | 6371.84 | 0 |
| 1736357400 | 6362.5 | 52.11 | 0.83 | 6315.2 | 6372.91 | 6312.24 | 0 |
| 1736271000 | 6310.39 | 32.19 | 0.51 | 6250.04 | 6334.05 | 6240.31 | 0 |
| 1736184600 | 6278.2 | -10.75 | -0.17 | 6266.97 | 6285.64 | 6216.83 | 0 |
| 1735925400 | 6288.95 | 14.39 | 0.23 | 6256.53 | 6293.9 | 6240.1 | 0 |
| 1735839000 | 6274.56 | 62.13 | 1.00 | 6220.88 | 6300.31 | 6211.51 | 0 |
| 1735666200 | 6212.43 | 13.29 | 0.21 | 6186.45 | 6236.99 | 6179.79 | 0 |
| 1735579800 | 6199.14 | -26.39 | -0.42 | 6231.38 | 6245.31 | 6161.57 | 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
