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 | -228.48 | -2.60423553013 | 8773.4 | 8781.88 | 8412.57 | 0 | 0 | IX |
| 4 | -362.15 | -4.06587126855 | 8907.07 | 8996.06 | 8412.57 | 0 | 0 | IX |
| 12 | -408.1 | -4.55823844915 | 8953.02 | 9279.83 | 8412.57 | 0 | 0 | IX |
| 26 | -1319.73 | -13.3783763235 | 9864.65 | 9888.84 | 8352.22 | 0 | 0 | IX |
| 52 | -168.15 | -1.92985939514 | 8713.07 | 9948.16 | 8352.22 | 0 | 0 | IX |
| 156 | -423.45 | -4.72159377903 | 8968.37 | 9948.16 | 7038.8 | 0 | 0 | IX |
| 260 | 1457.47 | 20.5640956903 | 7087.45 | 9948.16 | 4480.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 8544.92 | -43.08 | -0.50 | 8588 | 8604.23 | 8506.68 | 0 |
| 1731605400 | 8588 | 113.66 | 1.34 | 8474.34 | 8595.94 | 8471.6 | 0 |
| 1731519000 | 8474.34 | -13.39 | -0.16 | 8487.73 | 8520.56 | 8412.57 | 0 |
| 1731432600 | 8487.73 | -237.16 | -2.72 | 8724.89 | 8724.89 | 8469.61 | 0 |
| 1731346200 | 8724.89 | 76.08 | 0.88 | 8648.78 | 8765.9 | 8648.78 | 0 |
| 1731087000 | 8648.81 | -124.59 | -1.42 | 8773.4 | 8781.8799 | 8633.65 | 0 |
| 1731000600 | 8773.4 | 101.32 | 1.17 | 8672.08 | 8800.17 | 8659.66 | 0 |
| 1730914200 | 8672.08 | -43.76 | -0.50 | 8715.84 | 8904.19 | 8638.2 | 0 |
| 1730827800 | 8715.84 | 29.78 | 0.34 | 8686.06 | 8723.5 | 8664.28 | 0 |
| 1730741400 | 8686.06 | -39.21 | -0.45 | 8725.25 | 8775.1299 | 8686.06 | 0 |
| 1730482200 | 8725.27 | 59.77 | 0.69 | 8665.5 | 8756.99 | 8663.39 | 0 |
| 1730395800 | 8665.5 | -77.63 | -0.89 | 8743.1299 | 8743.1299 | 8622.1299 | 0 |
| 1730309400 | 8743.1299 | -109.85 | -1.24 | 8852.98 | 8852.98 | 8685.36 | 0 |
| 1730223000 | 8852.98 | -46.31 | -0.52 | 8899.3 | 8971.94 | 8848.23 | 0 |
| 1730136600 | 8899.29 | 67.62 | 0.77 | 8831.67 | 8936.73 | 8831.67 | 0 |
| 1729873800 | 8831.67 | -11.19 | -0.13 | 8842.85 | 8853.07 | 8789.43 | 0 |
| 1729787400 | 8842.86 | 29.94 | 0.34 | 8812.92 | 8912.19 | 8812.92 | 0 |
| 1729701000 | 8812.92 | -43.64 | -0.49 | 8856.56 | 8860.45 | 8777.27 | 0 |
| 1729614600 | 8856.56 | 6.88 | 0.08 | 8849.36 | 8873.25 | 8790.42 | 0 |
| 1729528200 | 8849.68 | -104.71 | -1.17 | 8954.39 | 8970.17 | 8842.77 | 0 |
| 1729269000 | 8954.39 | 47.32 | 0.53 | 8907.07 | 8996.06 | 8901.43 | 0 |
| 1729182600 | 8907.07 | 99.92 | 1.13 | 8807.17 | 8951.87 | 8807.17 | 0 |
| 1729096200 | 8807.15 | -59.98 | -0.68 | 8867.1299 | 8867.1299 | 8704.93 | 0 |
| 1729009800 | 8867.1299 | -97.59 | -1.09 | 8964.75 | 8968.73 | 8857.56 | 0 |
| 1728923400 | 8964.72 | -2.61 | -0.03 | 8967.33 | 8986.14 | 8898 | 0 |
| 1728664200 | 8967.33 | 43.1 | 0.48 | 8924.23 | 8975.65 | 8881.26 | 0 |
| 1728577800 | 8924.23 | -25.17 | -0.28 | 8949.4 | 8949.4 | 8895.15 | 0 |
| 1728491400 | 8949.4 | 36.53 | 0.41 | 8912.87 | 8962.15 | 8889.26 | 0 |
| 1728405000 | 8912.87 | -83.41 | -0.93 | 8996.28 | 8996.28 | 8847.06 | 0 |
| 1728318600 | 8996.28 | 50.58 | 0.57 | 8945.7 | 9008.51 | 8916.33 | 0 |
| 1728059400 | 8945.7 | 67.1 | 0.76 | 8878.6 | 8978.6 | 8857.68 | 0 |
| 1727973000 | 8878.6 | -111.26 | -1.24 | 8989.86 | 8989.86 | 8859.35 | 0 |
| 1727886600 | 8989.86 | 7.14 | 0.08 | 8982.73 | 9050.65 | 8957.44 | 0 |
| 1727800200 | 8982.72 | -106.51 | -1.17 | 9089.23 | 9091.41 | 8958.22 | 0 |
| 1727713800 | 9089.23 | -180.86 | -1.95 | 9270.08 | 9270.08 | 9089.15 | 0 |
| 1727454600 | 9270.09 | 87.39 | 0.95 | 9182.7 | 9279.83 | 9182.7 | 0 |
| 1727368200 | 9182.7 | 289.06 | 3.25 | 8893.64 | 9182.7 | 8893.64 | 0 |
| 1727281800 | 8893.64 | -23.29 | -0.26 | 8916.93 | 8922.92 | 8859.74 | 0 |
| 1727195400 | 8916.93 | 130.41 | 1.48 | 8786.52 | 8955.8799 | 8786.52 | 0 |
| 1727109000 | 8786.52 | -152.38 | -1.70 | 8780.93 | 8792.04 | 8721.15 | 0 |
| 1726849800 | 8938.9 | 0 | 0.00 | 8938.9 | 8938.9 | 8780.93 | 0 |
| 1726763400 | 8938.9 | 205.58 | 2.35 | 8733.32 | 8938.9 | 8733.32 | 0 |
| 1726677000 | 8733.32 | -51.49 | -0.59 | 8784.81 | 8789.14 | 8733.32 | 0 |
| 1726590600 | 8784.81 | 49.82 | 0.57 | 8734.99 | 8826.44 | 8734.99 | 0 |
| 1726504200 | 8734.99 | -24.49 | -0.28 | 8759.69 | 8782.57 | 8722.2099 | 0 |
| 1726245000 | 8759.48 | 44.4 | 0.51 | 8715.08 | 8789.47 | 8715.08 | 0 |
| 1726158600 | 8715.08 | 38.23 | 0.44 | 8676.86 | 8782.78 | 8672.36 | 0 |
| 1726072200 | 8676.85 | -24.19 | -0.28 | 8701.04 | 8746.93 | 8644.28 | 0 |
| 1725985800 | 8701.04 | -36.47 | -0.42 | 8737.51 | 8792.9599 | 8682.65 | 0 |
| 1725899400 | 8737.51 | 73.29 | 0.85 | 8664.31 | 8760.27 | 8664.31 | 0 |
| 1725640200 | 8664.22 | -101.68 | -1.16 | 8765.9 | 8794.29 | 8656.04 | 0 |
| 1725553800 | 8765.9 | -106.49 | -1.20 | 8872.39 | 8872.39 | 8765.9 | 0 |
| 1725467400 | 8872.39 | -113.78 | -1.27 | 8986.17 | 8986.17 | 8846.5 | 0 |
| 1725381000 | 8986.17 | -68.34 | -0.75 | 9054.51 | 9093.45 | 8976.32 | 0 |
| 1725294600 | 9054.51 | -2.62 | -0.03 | 9057.1299 | 9058.57 | 8970.6299 | 0 |
| 1725035400 | 9057.1299 | -4.14 | -0.05 | 9061.27 | 9134.15 | 9057.1299 | 0 |
| 1724949000 | 9061.27 | 81.68 | 0.91 | 8979.59 | 9061.27 | 8979.59 | 0 |
| 1724862600 | 8979.59 | 3.29 | 0.04 | 8976.28 | 9022.66 | 8976.28 | 0 |
| 1724776200 | 8976.3 | -45.7 | -0.51 | 9021.99 | 9059.69 | 8976.3 | 0 |
| 1724689800 | 9022 | 12.78 | 0.14 | 9009.2099 | 9042.69 | 9009.2099 | 0 |
| 1724430600 | 9009.22 | 56.2 | 0.63 | 8953.02 | 9014.8799 | 8952.8 | 0 |
| 1724344200 | 8953.02 | 5.17 | 0.06 | 8947.85 | 9002.74 | 8947.85 | 0 |
| 1724257800 | 8947.85 | 49.51 | 0.56 | 8898.34 | 8955.74 | 8898.34 | 0 |
| 1724171400 | 8898.34 | -15.88 | -0.18 | 8914.23 | 8954.1 | 8896.67 | 0 |
| 1724085000 | 8914.22 | 74.18 | 0.84 | 8840.04 | 8933.45 | 8835 | 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
