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 | 136.59 | 1.6864711896 | 8099.16 | 8357.14 | 8071.04 | 0 | 0 | IX |
| 4 | 108.8 | 1.33875562173 | 8126.95 | 8357.14 | 7964.65 | 0 | 0 | IX |
| 12 | 489.16 | 6.31452032443 | 7746.59 | 8357.14 | 7571.58 | 0 | 0 | IX |
| 26 | 1195.75 | 16.9850852273 | 7040 | 8357.14 | 7003.9 | 0 | 0 | IX |
| 52 | 1195.75 | 16.9850852273 | 7040 | 8357.14 | 7003.9 | 0 | 0 | IX |
| 156 | 1195.75 | 16.9850852273 | 7040 | 8357.14 | 7003.9 | 0 | 0 | IX |
| 260 | 1195.75 | 16.9850852273 | 7040 | 8357.14 | 7003.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 8209.4599 | -35.6 | -0.43 | 8242.52 | 8276.18 | 8197.48 | 0 |
| 1736271000 | 8245.06 | -84.03 | -1.01 | 8290.09 | 8357.14 | 8224.34 | 0 |
| 1736184600 | 8329.09 | 164.99 | 2.02 | 8166.33 | 8334.1 | 8166.33 | 0 |
| 1735925400 | 8164.1 | 17.79 | 0.22 | 8143.89 | 8181.1 | 8108.51 | 0 |
| 1735839000 | 8146.31 | 31.34 | 0.39 | 8099.16 | 8192.12 | 8071.04 | 0 |
| 1735666200 | 8114.97 | -19.53 | -0.24 | 8101.85 | 8147.84 | 8099.15 | 0 |
| 1735579800 | 8134.5 | -6.96 | -0.09 | 8170.15 | 8170.15 | 8069.65 | 0 |
| 1735320600 | 8141.46 | -60.81 | -0.74 | 8195.16 | 8225.67 | 8113.16 | 0 |
| 1735061400 | 8202.27 | 83.32 | 1.03 | 8152.81 | 8205.26 | 8148.76 | 0 |
| 1734975000 | 8118.95 | 3.27 | 0.04 | 8087.11 | 8134.66 | 8059 | 0 |
| 1734715800 | 8115.68 | 31.05 | 0.38 | 8051.9 | 8116.37 | 7964.65 | 0 |
| 1734629400 | 8084.63 | -155.72 | -1.89 | 8112.68 | 8118.93 | 8046.22 | 0 |
| 1734543000 | 8240.35 | 48.67 | 0.59 | 8194.33 | 8262.06 | 8194.33 | 0 |
| 1734456600 | 8191.68 | -6.74 | -0.08 | 8229.06 | 8247.85 | 8152.14 | 0 |
| 1734370200 | 8198.42 | 45.05 | 0.55 | 8180.17 | 8218.74 | 8165.51 | 0 |
| 1734111000 | 8153.37 | 31.11 | 0.38 | 8128.57 | 8227.8 | 8112.86 | 0 |
| 1734024600 | 8122.26 | -19.72 | -0.24 | 8126.95 | 8149.53 | 8101.17 | 0 |
| 1733938200 | 8141.98 | 72.11 | 0.89 | 8064.67 | 8143.95 | 8052.84 | 0 |
| 1733851800 | 8069.87 | -23.3 | -0.29 | 8102.27 | 8128.75 | 8058.74 | 0 |
| 1733765400 | 8093.17 | -43.6 | -0.54 | 8131.33 | 8147.19 | 8064.2 | 0 |
| 1733506200 | 8136.77 | 2.39 | 0.03 | 8107.53 | 8152.66 | 8093.24 | 0 |
| 1733419800 | 8134.38 | 61.05 | 0.76 | 8091.29 | 8136.53 | 8090.31 | 0 |
| 1733333400 | 8073.33 | 88.89 | 1.11 | 8012.16 | 8097.1 | 8012.16 | 0 |
| 1733247000 | 7984.44 | 17.83 | 0.22 | 7963.51 | 8001.77 | 7940.84 | 0 |
| 1733160600 | 7966.61 | 86.73 | 1.10 | 7883.26 | 7977 | 7858.87 | 0 |
| 1732901400 | 7879.88 | 85.84 | 1.10 | 7783.6 | 7885.16 | 7771.98 | 0 |
| 1732815000 | 7794.04 | 58.03 | 0.75 | 7777.82 | 7824.53 | 7777.82 | 0 |
| 1732728600 | 7736.01 | -115.8 | -1.47 | 7854.84 | 7854.84 | 7727.66 | 0 |
| 1732642200 | 7851.81 | 5.68 | 0.07 | 7860.49 | 7878.78 | 7813.13 | 0 |
| 1732555800 | 7846.13 | -40.83 | -0.52 | 7882 | 7904.29 | 7832.9 | 0 |
| 1732296600 | 7886.96 | 43.63 | 0.56 | 7854.83 | 7916.46 | 7848.05 | 0 |
| 1732210200 | 7843.33 | 80.9 | 1.04 | 7783.98 | 7856.05 | 7737.05 | 0 |
| 1732123800 | 7762.43 | -18.4 | -0.24 | 7806.69 | 7834.35 | 7723.62 | 0 |
| 1732037400 | 7780.83 | 1.26 | 0.02 | 7781.48 | 7792.22 | 7705.57 | 0 |
| 1731951000 | 7779.57 | 7.34 | 0.09 | 7776.02 | 7800.44 | 7721.78 | 0 |
| 1731691800 | 7772.23 | -134.32 | -1.70 | 7886.64 | 7892.5 | 7762.97 | 0 |
| 1731605400 | 7906.55 | 87.15 | 1.11 | 7840.67 | 7918.93 | 7835.26 | 0 |
| 1731519000 | 7819.4 | 0 | 0.00 | 7819.4 | 7819.4 | 7819.4 | 0 |
| 1731432600 | 7819.4 | -32.51 | -0.41 | 7858.71 | 7866.38 | 7814.43 | 0 |
| 1731346200 | 7851.91 | 14.67 | 0.19 | 7847.28 | 7918.18 | 7847.28 | 0 |
| 1731087000 | 7837.24 | 25.45 | 0.33 | 7831.01 | 7847.37 | 7800.24 | 0 |
| 1731000600 | 7811.79 | 82.02 | 1.06 | 7749.21 | 7818.91 | 7741.04 | 0 |
| 1730914200 | 7729.77 | 67.57 | 0.88 | 7734.19 | 7789.59 | 7697.39 | 0 |
| 1730827800 | 7662.2 | 47.65 | 0.63 | 7603.54 | 7668.69 | 7595.3 | 0 |
| 1730741400 | 7614.55 | -53.95 | -0.70 | 7632.97 | 7646.46 | 7594.67 | 0 |
| 1730482200 | 7668.5 | 67.87 | 0.89 | 7583.82 | 7681.22 | 7583.82 | 0 |
| 1730395800 | 7600.63 | -170.41 | -2.19 | 7745.18 | 7745.18 | 7571.58 | 0 |
| 1730309400 | 7771.04 | -103.07 | -1.31 | 7868.12 | 7868.12 | 7758.13 | 0 |
| 1730223000 | 7874.11 | 20.99 | 0.27 | 7851.33 | 7877.9 | 7834.33 | 0 |
| 1730136600 | 7853.12 | -5.04 | -0.06 | 7826.44 | 7859.38 | 7812.12 | 0 |
| 1729873800 | 7858.16 | 73.1 | 0.94 | 7797.12 | 7861.76 | 7775 | 0 |
| 1729787400 | 7785.06 | -15.8 | -0.20 | 7793.87 | 7820.88 | 7774.17 | 0 |
| 1729701000 | 7800.86 | -35.66 | -0.46 | 7859.56 | 7877.83 | 7800.15 | 0 |
| 1729614600 | 7836.52 | 16.78 | 0.21 | 7841.28 | 7862.31 | 7804.19 | 0 |
| 1729528200 | 7819.74 | -4.5 | -0.06 | 7833.86 | 7849.12 | 7795.69 | 0 |
| 1729269000 | 7824.24 | 3.92 | 0.05 | 7784.23 | 7836.66 | 7780.96 | 0 |
| 1729182600 | 7820.32 | 100.63 | 1.30 | 7746.59 | 7856.27 | 7746.59 | 0 |
| 1729096200 | 7719.69 | -23.47 | -0.30 | 7746.92 | 7746.92 | 7686.04 | 0 |
| 1729009800 | 7743.16 | -140.55 | -1.78 | 7889.24 | 7917.89 | 7731.44 | 0 |
| 1728923400 | 7883.71 | 113.16 | 1.46 | 7782.61 | 7892.21 | 7782.61 | 0 |
| 1728664200 | 7770.55 | 22.63 | 0.29 | 7748.21 | 7779.98 | 7729.39 | 0 |
| 1728577800 | 7747.92 | 0 | 0.00 | 7747.92 | 7747.92 | 7747.92 | 0 |
| 1728491400 | 7747.92 | 78.19 | 1.02 | 7686.68 | 7754.05 | 7674.14 | 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
