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 | 39.64 | 0.515892589185 | 7683.77 | 7832.79 | 7676.85 | 0 | 0 | IX |
| 4 | -66.96 | -0.859522718433 | 7790.37 | 7851.05 | 7579.8 | 0 | 0 | IX |
| 12 | 493.12 | 6.82019670027 | 7230.29 | 7851.05 | 7052.44 | 0 | 0 | IX |
| 26 | 869.29 | 12.6827368065 | 6854.12 | 7851.05 | 6240.53 | 0 | 0 | IX |
| 52 | 2015.83 | 35.318471226 | 5707.58 | 7851.05 | 5707.58 | 0 | 0 | IX |
| 156 | 2329.45 | 43.186267603 | 5393.96 | 7949.34 | 4515.12 | 0 | 0 | IX |
| 260 | 4029.65 | 109.093444079 | 3693.76 | 7949.34 | 698.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 7730.29 | -94.5 | -1.21 | 7773.34 | 7800.8 | 7726.72 | 0 |
| 1736184600 | 7824.79 | 48.63 | 0.63 | 7742.47 | 7832.79 | 7742.47 | 0 |
| 1735925400 | 7776.16 | 42.7 | 0.55 | 7708.07 | 7796.98 | 7708.07 | 0 |
| 1735839000 | 7733.46 | 55.58 | 0.72 | 7699.02 | 7792.76 | 7699.02 | 0 |
| 1735666200 | 7677.88 | -24.71 | -0.32 | 7683.77 | 7716.12 | 7676.85 | 0 |
| 1735579800 | 7702.59 | 4.38 | 0.06 | 7750.13 | 7750.13 | 7619.76 | 0 |
| 1735320600 | 7698.21 | -131.79 | -1.68 | 7816.29 | 7816.29 | 7690.63 | 0 |
| 1735061400 | 7830 | 113.19 | 1.47 | 7749.68 | 7834.1 | 7749.68 | 0 |
| 1734975000 | 7716.81 | -21.33 | -0.28 | 7700.66 | 7722.9 | 7673.36 | 0 |
| 1734715800 | 7738.14 | 77.78 | 1.02 | 7623.65 | 7739.11 | 7579.8 | 0 |
| 1734629400 | 7660.36 | -157.56 | -2.02 | 7626.29 | 7703.51 | 7626.29 | 0 |
| 1734543000 | 7817.92 | 33.91 | 0.44 | 7796.99 | 7832.42 | 7782.03 | 0 |
| 1734456600 | 7784.01 | -28.57 | -0.37 | 7816.17 | 7816.17 | 7762.73 | 0 |
| 1734370200 | 7812.58 | 31.65 | 0.41 | 7802.48 | 7834.24 | 7802.48 | 0 |
| 1734111000 | 7780.93 | -38.21 | -0.49 | 7796.08 | 7835.17 | 7776.81 | 0 |
| 1734024600 | 7819.14 | -27.89 | -0.36 | 7851.05 | 7851.05 | 7800.63 | 0 |
| 1733938200 | 7847.03 | 50.3 | 0.65 | 7770.12 | 7847.88 | 7770.12 | 0 |
| 1733851800 | 7796.73 | 20.49 | 0.26 | 7790.37 | 7815.27 | 7782.5 | 0 |
| 1733765400 | 7776.24 | -45.54 | -0.58 | 7810.69 | 7810.69 | 7747.71 | 0 |
| 1733506200 | 7821.78 | -0.43 | -0.01 | 7784.92 | 7841.64 | 7784.92 | 0 |
| 1733419800 | 7822.21 | 7.97 | 0.10 | 7803.24 | 7823.55 | 7792.69 | 0 |
| 1733333400 | 7814.24 | 33.74 | 0.43 | 7814.14 | 7848.78 | 7804.23 | 0 |
| 1733247000 | 7780.5 | -19.96 | -0.26 | 7779.91 | 7796.63 | 7771.22 | 0 |
| 1733160600 | 7800.46 | 41.77 | 0.54 | 7787.75 | 7822.71 | 7787.75 | 0 |
| 1732901400 | 7758.69 | 58.49 | 0.76 | 7702.14 | 7762.32 | 7702.14 | 0 |
| 1732815000 | 7700.2 | 29.17 | 0.38 | 7710.53 | 7710.56 | 7697.35 | 0 |
| 1732728600 | 7671.03 | -97.81 | -1.26 | 7724.42 | 7730.82 | 7661.07 | 0 |
| 1732642200 | 7768.84 | 45.84 | 0.59 | 7725.12 | 7774.19 | 7725.12 | 0 |
| 1732555800 | 7723 | -48.72 | -0.63 | 7688.71 | 7763.67 | 7688.71 | 0 |
| 1732296600 | 7771.72 | 86.7 | 1.13 | 7740.71 | 7781.01 | 7737.59 | 0 |
| 1732210200 | 7685.02 | 124.39 | 1.65 | 7604.72 | 7688.17 | 7575.82 | 0 |
| 1732123800 | 7560.63 | 24.77 | 0.33 | 7591.79 | 7592.17 | 7532.18 | 0 |
| 1732037400 | 7535.86 | 6.2 | 0.08 | 7520.76 | 7549.08 | 7480.92 | 0 |
| 1731951000 | 7529.66 | 18.76 | 0.25 | 7507.94 | 7551.04 | 7497.76 | 0 |
| 1731691800 | 7510.9 | -115.1 | -1.51 | 7619.7 | 7619.7 | 7506.93 | 0 |
| 1731605400 | 7626 | 9.02 | 0.12 | 7658.4 | 7669.21 | 7622.86 | 0 |
| 1731519000 | 7616.98 | 0 | 0.00 | 7616.98 | 7616.98 | 7616.98 | 0 |
| 1731432600 | 7616.98 | 9.64 | 0.13 | 7626.68 | 7638.85 | 7610.21 | 0 |
| 1731346200 | 7607.34 | 59.16 | 0.78 | 7585.31 | 7627.36 | 7585.31 | 0 |
| 1731087000 | 7548.18 | 98.12 | 1.32 | 7479.28 | 7555.5 | 7479.28 | 0 |
| 1731000600 | 7450.06 | 46.94 | 0.63 | 7399.75 | 7456.17 | 7399.75 | 0 |
| 1730914200 | 7403.12 | 280.08 | 3.93 | 7274.69 | 7425.17 | 7274.69 | 0 |
| 1730827800 | 7123.04 | 53.45 | 0.76 | 7055.82 | 7128.17 | 7055.82 | 0 |
| 1730741400 | 7069.59 | -71.51 | -1.00 | 7078.03 | 7098.02 | 7052.44 | 0 |
| 1730482200 | 7141.1 | 38.37 | 0.54 | 7067.11 | 7158.85 | 7067.11 | 0 |
| 1730395800 | 7102.73 | -123.39 | -1.71 | 7193.69 | 7193.69 | 7089.85 | 0 |
| 1730309400 | 7226.12 | -50.33 | -0.69 | 7259.95 | 7260.4 | 7220.2 | 0 |
| 1730223000 | 7276.45 | 14.04 | 0.19 | 7276.51 | 7281.77 | 7247.26 | 0 |
| 1730136600 | 7262.41 | -20.97 | -0.29 | 7232.42 | 7269.42 | 7232.42 | 0 |
| 1729873800 | 7283.38 | 55.34 | 0.77 | 7227.84 | 7288.97 | 7227.84 | 0 |
| 1729787400 | 7228.04 | -24.5 | -0.34 | 7228.57 | 7254.71 | 7212.81 | 0 |
| 1729701000 | 7252.54 | -21.2 | -0.29 | 7312.14 | 7312.14 | 7252.31 | 0 |
| 1729614600 | 7273.74 | 1.97 | 0.03 | 7290.93 | 7290.93 | 7250.14 | 0 |
| 1729528200 | 7271.77 | 3.24 | 0.04 | 7280.58 | 7289.55 | 7250.33 | 0 |
| 1729269000 | 7268.53 | -22.17 | -0.30 | 7245.05 | 7274.33 | 7245.05 | 0 |
| 1729182600 | 7290.7 | 72.64 | 1.01 | 7274.44 | 7318.39 | 7268.82 | 0 |
| 1729096200 | 7218.06 | 3.3 | 0.05 | 7187.86 | 7218.06 | 7178.54 | 0 |
| 1729009800 | 7214.76 | -18.42 | -0.25 | 7230.29 | 7242.1 | 7198.63 | 0 |
| 1728923400 | 7233.18 | 87.96 | 1.23 | 7177.9 | 7234.56 | 7177.9 | 0 |
| 1728664200 | 7145.22 | 35.94 | 0.51 | 7118.19 | 7160.57 | 7114.61 | 0 |
| 1728577800 | 7109.28 | 0 | 0.00 | 7109.28 | 7109.28 | 7109.28 | 0 |
| 1728491400 | 7109.28 | 73.65 | 1.05 | 7063.83 | 7115.15 | 7055.48 | 0 |
| 1728405000 | 7035.63 | 16 | 0.23 | 6979.98 | 7044.07 | 6979.98 | 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
