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 | 256.8 | 2.2035466117 | 11653.94 | 11924.42 | 11613.84 | 0 | 0 | IX |
| 4 | 790.89 | 7.11241608475 | 11119.85 | 11924.42 | 11001.26 | 0 | 0 | IX |
| 12 | 1125.36 | 10.4341247133 | 10785.38 | 11924.42 | 10672.12 | 0 | 0 | IX |
| 26 | 1538.74 | 14.8355187042 | 10372 | 11924.42 | 10226.91 | 0 | 0 | IX |
| 52 | 1538.74 | 14.8355187042 | 10372 | 11924.42 | 10226.91 | 0 | 0 | IX |
| 156 | 1538.74 | 14.8355187042 | 10372 | 11924.42 | 10226.91 | 0 | 0 | IX |
| 260 | 1538.74 | 14.8355187042 | 10372 | 11924.42 | 10226.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 11886.07 | -1.36 | -0.01 | 11903.38 | 11924.42 | 11870.25 | 0 |
| 1739467800 | 11887.43 | 108.25 | 0.92 | 11780.31 | 11900.46 | 11780.31 | 0 |
| 1739381400 | 11779.18 | -1.41 | -0.01 | 11765.75 | 11799.89 | 11732.86 | 0 |
| 1739295000 | 11780.59 | 46.4 | 0.40 | 11751.21 | 11808.81 | 11742.33 | 0 |
| 1739208600 | 11734.19 | 96.28 | 0.83 | 11635.35 | 11746.91 | 11635.35 | 0 |
| 1738949400 | 11637.91 | 14.99 | 0.13 | 11653.94 | 11687.28 | 11613.84 | 0 |
| 1738863000 | 11622.92 | 173.39 | 1.51 | 11507.84 | 11633.96 | 11507.84 | 0 |
| 1738776600 | 11449.53 | 69.39 | 0.61 | 11379.4 | 11456.02 | 11363.73 | 0 |
| 1738690200 | 11380.14 | 86.22 | 0.76 | 11298.53 | 11400.45 | 11268.29 | 0 |
| 1738603800 | 11293.92 | -130.03 | -1.14 | 11429.09 | 11429.09 | 11200.15 | 0 |
| 1738344600 | 11423.95 | 75.55 | 0.67 | 11407.6 | 11489.52 | 11407.6 | 0 |
| 1738258200 | 11348.4 | 50.66 | 0.45 | 11310.1 | 11397.68 | 11307.75 | 0 |
| 1738171800 | 11297.74 | 70.91 | 0.63 | 11257.09 | 11363.44 | 11257.09 | 0 |
| 1738085400 | 11226.83 | 182.64 | 1.65 | 11094.63 | 11232.22 | 11078.98 | 0 |
| 1737999000 | 11044.19 | -224.33 | -1.99 | 11284.53 | 11284.53 | 11001.26 | 0 |
| 1737739800 | 11268.52 | -44.65 | -0.39 | 11337.79 | 11348.97 | 11264.39 | 0 |
| 1737653400 | 11313.17 | 128.77 | 1.15 | 11315.44 | 11337.3 | 11286.36 | 0 |
| 1737567000 | 11184.4 | 0 | 0.00 | 11184.4 | 11184.4 | 11184.4 | 0 |
| 1737480600 | 11184.4 | -30.62 | -0.27 | 11218.53 | 11232.29 | 11171.82 | 0 |
| 1737394200 | 11215.02 | -28.26 | -0.25 | 11221.44 | 11249.82 | 11194.66 | 0 |
| 1737135000 | 11243.28 | 102.96 | 0.92 | 11119.85 | 11245.72 | 11119.85 | 0 |
| 1737048600 | 11140.32 | 18.06 | 0.16 | 11137.26 | 11234.33 | 11116.48 | 0 |
| 1736962200 | 11122.26 | 159.54 | 1.46 | 10961.62 | 11137.03 | 10961.62 | 0 |
| 1736875800 | 10962.72 | -13.52 | -0.12 | 10982.77 | 11055.88 | 10945.73 | 0 |
| 1736789400 | 10976.24 | -79.92 | -0.72 | 11068.71 | 11068.97 | 10932.39 | 0 |
| 1736530200 | 11056.16 | -107.81 | -0.97 | 11169.04 | 11176.06 | 11023.98 | 0 |
| 1736443800 | 11163.97 | 76.72 | 0.69 | 11141.49 | 11166.32 | 11104.11 | 0 |
| 1736357400 | 11087.25 | -14.08 | -0.13 | 11103.69 | 11144.91 | 11070.85 | 0 |
| 1736271000 | 11101.33 | -109.64 | -0.98 | 11153.88 | 11241.76 | 11079.88 | 0 |
| 1736184600 | 11210.97 | 189.31 | 1.72 | 11016.12 | 11220.25 | 11016.12 | 0 |
| 1735925400 | 11021.66 | 41.33 | 0.38 | 10984.21 | 11043.24 | 10950.72 | 0 |
| 1735839000 | 10980.33 | 38.26 | 0.35 | 10925.56 | 11032.68 | 10876.11 | 0 |
| 1735666200 | 10942.07 | -16.88 | -0.15 | 10916.91 | 10979.16 | 10913.46 | 0 |
| 1735579800 | 10958.95 | 9.19 | 0.08 | 10982.08 | 10994.29 | 10886.64 | 0 |
| 1735320600 | 10949.76 | -88.52 | -0.80 | 11027.74 | 11059.77 | 10921.73 | 0 |
| 1735061400 | 11038.28 | 121.19 | 1.11 | 10965.47 | 11041.96 | 10958.7 | 0 |
| 1734975000 | 10917.09 | -33.66 | -0.31 | 10928.41 | 10944.71 | 10860.41 | 0 |
| 1734715800 | 10950.75 | 14.12 | 0.13 | 10902.73 | 10952 | 10773.11 | 0 |
| 1734629400 | 10936.63 | -162.96 | -1.47 | 10933.44 | 10979.16 | 10863.96 | 0 |
| 1734543000 | 11099.59 | 87.23 | 0.79 | 11020.17 | 11131.44 | 11018.87 | 0 |
| 1734456600 | 11012.36 | -34.01 | -0.31 | 11054.36 | 11071.07 | 10961.17 | 0 |
| 1734370200 | 11046.37 | 20.83 | 0.19 | 11033.23 | 11053.31 | 11016.85 | 0 |
| 1734111000 | 11025.54 | -39.63 | -0.36 | 11061.53 | 11110.11 | 11009.4 | 0 |
| 1734024600 | 11065.17 | -43.35 | -0.39 | 11072.81 | 11100.18 | 11038.39 | 0 |
| 1733938200 | 11108.52 | 86.54 | 0.79 | 11019.31 | 11111.94 | 11004.06 | 0 |
| 1733851800 | 11021.98 | 1.75 | 0.02 | 11027.59 | 11089.81 | 11011.43 | 0 |
| 1733765400 | 11020.23 | -94.04 | -0.85 | 11104.7 | 11122.49 | 10984.68 | 0 |
| 1733506200 | 11114.27 | -12.33 | -0.11 | 11090.91 | 11142.9 | 11077.68 | 0 |
| 1733419800 | 11126.6 | 112.32 | 1.02 | 11043.97 | 11128.23 | 11043.89 | 0 |
| 1733333400 | 11014.28 | 99.69 | 0.91 | 10952.16 | 11034.41 | 10952.16 | 0 |
| 1733247000 | 10914.59 | 46.55 | 0.43 | 10877.89 | 10928.82 | 10868.29 | 0 |
| 1733160600 | 10868.04 | 56.67 | 0.52 | 10825.37 | 10889.91 | 10782.1 | 0 |
| 1732901400 | 10811.37 | 108.9 | 1.02 | 10687.79 | 10816.1 | 10672.12 | 0 |
| 1732815000 | 10702.47 | -57.63 | -0.54 | 10682.14 | 10737.56 | 10682.14 | 0 |
| 1732728600 | 10760.1 | 0 | 0.00 | 10760.1 | 10760.1 | 10760.1 | 0 |
| 1732642200 | 10760.1 | 25.74 | 0.24 | 10758.33 | 10778.93 | 10692.47 | 0 |
| 1732555800 | 10734.36 | -103.23 | -0.95 | 10825.42 | 10854.26 | 10727.64 | 0 |
| 1732296600 | 10837.59 | 74.12 | 0.69 | 10785.38 | 10867.56 | 10771.3 | 0 |
| 1732210200 | 10763.47 | 115.73 | 1.09 | 10674.87 | 10765.09 | 10638.5 | 0 |
| 1732123800 | 10647.74 | -14.54 | -0.14 | 10685.69 | 10725.83 | 10592.84 | 0 |
| 1732037400 | 10662.28 | 56.55 | 0.53 | 10605.45 | 10670.59 | 10501.39 | 0 |
| 1731951000 | 10605.73 | 4.56 | 0.04 | 10618.21 | 10627.91 | 10536.07 | 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
