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 | -148.55 | -2.30139881049 | 6454.77 | 6514.67 | 6243.34 | 0 | 0 | IX |
| 4 | -185.45 | -2.85673794262 | 6491.67 | 6659.45 | 6243.34 | 0 | 0 | IX |
| 12 | 64.06 | 1.02624732464 | 6242.16 | 6681.58 | 6133.59 | 0 | 0 | IX |
| 26 | -205.03 | -3.14885774621 | 6511.25 | 6752.93 | 5889.36 | 0 | 0 | IX |
| 52 | 825.65 | 15.0650388554 | 5480.57 | 6752.93 | 5443.73 | 0 | 0 | IX |
| 156 | 1504.86 | 31.3423696619 | 4801.36 | 6752.93 | 4041.29 | 0 | 0 | IX |
| 260 | 2379.78 | 60.6091013743 | 3926.44 | 6752.93 | 2839.56 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 6311.28 | -12.47 | -0.20 | 6323.66 | 6330.86 | 6243.34 | 0 |
| 1731951000 | 6323.75 | 14.68 | 0.23 | 6309.08 | 6342.67 | 6296.28 | 0 |
| 1731691800 | 6309.07 | -202.1 | -3.10 | 6502.65 | 6502.65 | 6285.9 | 0 |
| 1731605400 | 6511.17 | 25.03 | 0.39 | 6454.77 | 6514.67 | 6428.54 | 0 |
| 1731519000 | 6486.14 | 0 | 0.00 | 6486.14 | 6486.14 | 6486.14 | 0 |
| 1731432600 | 6486.14 | -133.17 | -2.01 | 6613.02 | 6613.02 | 6472.37 | 0 |
| 1731346200 | 6619.31 | 7.16 | 0.11 | 6612.13 | 6659.45 | 6611.88 | 0 |
| 1731087000 | 6612.15 | 88.21 | 1.35 | 6527.38 | 6639.74 | 6518.54 | 0 |
| 1731000600 | 6523.9399 | -10.64 | -0.16 | 6546.06 | 6559.84 | 6507.33 | 0 |
| 1730914200 | 6534.58 | 37.65 | 0.58 | 6496.68 | 6652.36 | 6496.68 | 0 |
| 1730827800 | 6496.93 | 69.93 | 1.09 | 6427 | 6510.77 | 6427 | 0 |
| 1730741400 | 6427 | -58 | -0.89 | 6485.05 | 6492.03 | 6426.9799 | 0 |
| 1730482200 | 6485 | 112.15 | 1.76 | 6372.93 | 6507.9 | 6372.93 | 0 |
| 1730395800 | 6372.85 | -88.11 | -1.36 | 6451.55 | 6451.55 | 6332.4399 | 0 |
| 1730309400 | 6460.96 | -128.83 | -1.95 | 6589.77 | 6590.89 | 6451.45 | 0 |
| 1730223000 | 6589.79 | -32.08 | -0.48 | 6634.77 | 6646.1 | 6579.1899 | 0 |
| 1730136600 | 6621.87 | 69.3 | 1.06 | 6552.61 | 6647.12 | 6552.61 | 0 |
| 1729873800 | 6552.57 | 41.36 | 0.64 | 6511.16 | 6557.08 | 6481.6899 | 0 |
| 1729787400 | 6511.21 | 30.98 | 0.48 | 6480.33 | 6536.79 | 6478.96 | 0 |
| 1729701000 | 6480.2299 | -20.03 | -0.31 | 6491.67 | 6499.81 | 6450.14 | 0 |
| 1729614600 | 6500.26 | -66.36 | -1.01 | 6559.46 | 6560.41 | 6469.09 | 0 |
| 1729528200 | 6566.62 | -47.9 | -0.72 | 6610.39 | 6631.75 | 6559.59 | 0 |
| 1729269000 | 6614.52 | -55.49 | -0.83 | 6645.67 | 6663.02 | 6570.25 | 0 |
| 1729182600 | 6670.01 | 67.93 | 1.03 | 6602.09 | 6681.58 | 6602.09 | 0 |
| 1729096200 | 6602.08 | -23.92 | -0.36 | 6625.17 | 6631.43 | 6582.49 | 0 |
| 1729009800 | 6626 | 149.98 | 2.32 | 6475.2299 | 6644.2299 | 6475.2299 | 0 |
| 1728923400 | 6476.02 | 40.61 | 0.63 | 6433.9799 | 6476.86 | 6419.61 | 0 |
| 1728664200 | 6435.41 | 46.52 | 0.73 | 6369.92 | 6447.13 | 6369.86 | 0 |
| 1728577800 | 6388.89 | 0 | 0.00 | 6388.89 | 6388.89 | 6388.89 | 0 |
| 1728491400 | 6388.89 | 18.89 | 0.30 | 6369.95 | 6415.11 | 6369.2299 | 0 |
| 1728405000 | 6370 | 58.73 | 0.93 | 6311.63 | 6374.37 | 6290.54 | 0 |
| 1728318600 | 6311.27 | 12.74 | 0.20 | 6307.46 | 6330.2299 | 6285.38 | 0 |
| 1728059400 | 6298.53 | -54.01 | -0.85 | 6352.45 | 6352.45 | 6269 | 0 |
| 1727973000 | 6352.54 | -65.32 | -1.02 | 6407.78 | 6414.18 | 6334.36 | 0 |
| 1727886600 | 6417.86 | 57.19 | 0.90 | 6377.13 | 6417.86 | 6350.16 | 0 |
| 1727800200 | 6360.67 | 30.36 | 0.48 | 6330.49 | 6404.64 | 6328.7299 | 0 |
| 1727713800 | 6330.31 | -101.71 | -1.58 | 6431.96 | 6435.36 | 6329.47 | 0 |
| 1727454600 | 6432.02 | 0.45 | 0.01 | 6427.11 | 6467.74 | 6399.2299 | 0 |
| 1727368200 | 6431.57 | -25.79 | -0.40 | 6459.32 | 6509.47 | 6397.37 | 0 |
| 1727281800 | 6457.36 | 15.69 | 0.24 | 6430.22 | 6473.34 | 6415.64 | 0 |
| 1727195400 | 6441.67 | 1.99 | 0.03 | 6439.74 | 6484.02 | 6412.9799 | 0 |
| 1727109000 | 6439.68 | 30.42 | 0.47 | 6378.92 | 6443.8 | 6354.28 | 0 |
| 1726849800 | 6409.26 | 0.03 | 0.00 | 6409.26 | 6426.14 | 6378.9 | 0 |
| 1726763400 | 6409.2299 | 64.99 | 1.02 | 6344.25 | 6423.67 | 6331.06 | 0 |
| 1726677000 | 6344.24 | -90.41 | -1.41 | 6434.65 | 6447.09 | 6340.78 | 0 |
| 1726590600 | 6434.65 | 1.01 | 0.02 | 6434.4399 | 6539.06 | 6417.4399 | 0 |
| 1726504200 | 6433.64 | -0.49 | -0.01 | 6433.34 | 6452.28 | 6407.7 | 0 |
| 1726245000 | 6434.13 | 16.81 | 0.26 | 6417.37 | 6480.56 | 6417.37 | 0 |
| 1726158600 | 6417.32 | 91.18 | 1.44 | 6326.31 | 6459.87 | 6326.31 | 0 |
| 1726072200 | 6326.14 | 1.94 | 0.03 | 6324.1899 | 6402.81 | 6304.4399 | 0 |
| 1725985800 | 6324.2 | -9.38 | -0.15 | 6333.68 | 6355.39 | 6308.91 | 0 |
| 1725899400 | 6333.58 | 112.89 | 1.81 | 6221.47 | 6333.58 | 6221.47 | 0 |
| 1725640200 | 6220.6899 | -3.29 | -0.05 | 6221.14 | 6329.8 | 6219.4799 | 0 |
| 1725553800 | 6223.9799 | -96.32 | -1.52 | 6319.8 | 6325.35 | 6133.59 | 0 |
| 1725467400 | 6320.3 | -24.56 | -0.39 | 6345.65 | 6345.65 | 6276.91 | 0 |
| 1725381000 | 6344.86 | -8.77 | -0.14 | 6353.7 | 6403.17 | 6337.61 | 0 |
| 1725294600 | 6353.63 | 12.15 | 0.19 | 6341.65 | 6361.11 | 6326.62 | 0 |
| 1725035400 | 6341.4799 | -72.68 | -1.13 | 6414.02 | 6414.58 | 6337.01 | 0 |
| 1724949000 | 6414.16 | 125.48 | 2.00 | 6288.65 | 6421.88 | 6288.65 | 0 |
| 1724862600 | 6288.68 | 46.54 | 0.75 | 6242.16 | 6323.43 | 6242.16 | 0 |
| 1724776200 | 6242.14 | -11.48 | -0.18 | 6261.28 | 6261.79 | 6220.08 | 0 |
| 1724689800 | 6253.62 | 18.12 | 0.29 | 6235.58 | 6257.61 | 6217.55 | 0 |
| 1724430600 | 6235.5 | 5.08 | 0.08 | 6229.64 | 6250.1 | 6213.31 | 0 |
| 1724344200 | 6230.42 | 19.18 | 0.31 | 6217.35 | 6256.12 | 6217.35 | 0 |
| 1724257800 | 6211.24 | 24.85 | 0.40 | 6186.4399 | 6228.35 | 6186.4399 | 0 |
| 1724171400 | 6186.39 | -3.75 | -0.06 | 6190.1 | 6220.24 | 6184.62 | 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
