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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6483.1899 | 13.7 | 0.21 | 6450.76 | 6483.1899 | 6425.99 | 0 |
| 1721320200 | 6469.49 | 21.23 | 0.33 | 6461.13 | 6490.07 | 6449.93 | 0 |
| 1721233800 | 6448.26 | 23.59 | 0.37 | 6418.29 | 6461.84 | 6413.22 | 0 |
| 1721147400 | 6424.67 | 27.2 | 0.43 | 6391.64 | 6427.36 | 6379.46 | 0 |
| 1721061000 | 6397.47 | -134.41 | -2.06 | 6498.11 | 6514.18 | 6397.02 | 0 |
| 1720801800 | 6531.88 | 17 | 0.26 | 6524.11 | 6538.1 | 6504.86 | 0 |
| 1720715400 | 6514.88 | 67.87 | 1.05 | 6445.12 | 6525.53 | 6385.18 | 0 |
| 1720629000 | 6447.01 | 78.28 | 1.23 | 6373.87 | 6465.88 | 6373.87 | 0 |
| 1720542600 | 6368.7299 | -4.38 | -0.07 | 6346.59 | 6389.01 | 6333.75 | 0 |
| 1720456200 | 6373.11 | -47.7 | -0.74 | 6404.36 | 6406.17 | 6365.81 | 0 |
| 1720197000 | 6420.81 | 2.17 | 0.03 | 6419.91 | 6458.51 | 6399.97 | 0 |
| 1720110600 | 6418.64 | -1.69 | -0.03 | 6415.22 | 6431.97 | 6399.1 | 0 |
| 1720024200 | 6420.33 | 54.22 | 0.85 | 6393.79 | 6425.27 | 6359.27 | 0 |
| 1719937800 | 6366.11 | -7.19 | -0.11 | 6359.45 | 6388.6899 | 6343.07 | 0 |
| 1719851400 | 6373.3 | 97.7 | 1.56 | 6337.56 | 6406.18 | 6327.68 | 0 |
| 1719592200 | 6275.6 | -47.42 | -0.75 | 6314.05 | 6324.14 | 6262.27 | 0 |
| 1719505800 | 6323.02 | -35.44 | -0.56 | 6360.01 | 6361.72 | 6301.14 | 0 |
| 1719419400 | 6358.46 | -30.59 | -0.48 | 6410.77 | 6414.09 | 6339.8 | 0 |
| 1719333000 | 6389.05 | -11.21 | -0.18 | 6406.29 | 6420.59 | 6366.13 | 0 |
| 1719246600 | 6400.26 | 32.51 | 0.51 | 6363.91 | 6410.54 | 6351.38 | 0 |
| 1718987400 | 6367.75 | -41.67 | -0.65 | 6417.51 | 6417.51 | 6367.75 | 0 |
| 1718901000 | 6409.42 | 40.17 | 0.63 | 6366.9799 | 6412.28 | 6356.14 | 0 |
| 1718814600 | 6369.25 | -17.43 | -0.27 | 6385.34 | 6387.63 | 6348.96 | 0 |
| 1718728200 | 6386.68 | 54.35 | 0.86 | 6345.74 | 6386.68 | 6329.62 | 0 |
| 1718641800 | 6332.33 | -40.75 | -0.64 | 6372.6 | 6388.05 | 6312.02 | 0 |
| 1718382600 | 6373.08 | -0.19 | -0.00 | 6383.4399 | 6392.12 | 6339.2 | 0 |
| 1718296200 | 6373.27 | -67.86 | -1.05 | 6435.29 | 6443.86 | 6370.46 | 0 |
| 1718209800 | 6441.13 | 28.84 | 0.45 | 6423.29 | 6497.54 | 6416.15 | 0 |
| 1718123400 | 6412.29 | -76.4 | -1.18 | 6494.05 | 6503.77 | 6400.63 | 0 |
| 1718037000 | 6488.6899 | 4.91 | 0.08 | 6485.3 | 6495.08 | 6470.49 | 0 |
| 1717777800 | 6483.78 | -83.99 | -1.28 | 6530.57 | 6537.74 | 6456.92 | 0 |
| 1717691400 | 6567.77 | -15.73 | -0.24 | 6572.11 | 6594.42 | 6545.87 | 0 |
| 1717605000 | 6583.5 | -10.47 | -0.16 | 6607.1 | 6612.4 | 6565.46 | 0 |
| 1717518600 | 6593.97 | -49.49 | -0.74 | 6626.99 | 6634.32 | 6583.18 | 0 |
| 1717432200 | 6643.46 | 33.98 | 0.51 | 6640.12 | 6656.4399 | 6623.53 | 0 |
| 1717173000 | 6609.4799 | 35.53 | 0.54 | 6591.21 | 6609.4799 | 6559.7 | 0 |
| 1717086600 | 6573.95 | 3.78 | 0.06 | 6604.13 | 6613.67 | 6555.55 | 0 |
| 1717000200 | 6570.17 | -121.29 | -1.81 | 6643.27 | 6662.42 | 6570.17 | 0 |
| 1716913800 | 6691.46 | -35.37 | -0.53 | 6729.81 | 6750.07 | 6691.29 | 0 |
| 1716827400 | 6726.83 | 58.81 | 0.88 | 6667.7299 | 6738.74 | 6664.43 | 0 |
| 1716568200 | 6668.02 | -30.67 | -0.46 | 6656.38 | 6695.2 | 6637.29 | 0 |
| 1716481800 | 6698.6899 | -47.33 | -0.70 | 6730.42 | 6756.48 | 6698.6899 | 0 |
| 1716395400 | 6746.02 | 51.08 | 0.76 | 6678.5 | 6746.02 | 6670.77 | 0 |
| 1716309000 | 6694.9399 | 5.12 | 0.08 | 6656.07 | 6694.9399 | 6614.31 | 0 |
| 1716222600 | 6689.82 | 8.04 | 0.12 | 6681.79 | 6736.61 | 6681.79 | 0 |
| 1715963400 | 6681.78 | -62.72 | -0.93 | 6743.15 | 6772.92 | 6672.02 | 0 |
| 1715877000 | 6744.5 | -38.1 | -0.56 | 6776.13 | 6796.73 | 6719.23 | 0 |
| 1715790600 | 6782.6 | 52.58 | 0.78 | 6756.08 | 6810.24 | 6734.49 | 0 |
| 1715704200 | 6730.02 | 38.57 | 0.58 | 6665.88 | 6743.03 | 6665.88 | 0 |
| 1715617800 | 6691.45 | -53.69 | -0.80 | 6699.9399 | 6700.58 | 6659.62 | 0 |
| 1715358600 | 6745.14 | 73.34 | 1.10 | 6663.97 | 6760.08 | 6663.97 | 0 |
| 1715272200 | 6671.8 | 106.55 | 1.62 | 6566.72 | 6673.1899 | 6550.65 | 0 |
| 1715185800 | 6565.25 | 25.83 | 0.39 | 6537.57 | 6582.71 | 6532.86 | 0 |
| 1715099400 | 6539.42 | 41.47 | 0.64 | 6500.82 | 6546.38 | 6498.7 | 0 |
| 1715013000 | 6497.95 | -0.27 | -0.00 | 6477.97 | 6498.54 | 6471.55 | 0 |
| 1714753800 | 6498.22 | 7.96 | 0.12 | 6495.17 | 6567.11 | 6473.75 | 0 |
| 1714667400 | 6490.26 | 38.03 | 0.59 | 6440.36 | 6490.26 | 6440.36 | 0 |
| 1714494600 | 6452.2299 | -82.24 | -1.26 | 6566.21 | 6566.21 | 6452.08 | 0 |
| 1714408200 | 6534.47 | 72.4 | 1.12 | 6524.93 | 6542.1 | 6500.4799 | 0 |
| 1714149000 | 6462.07 | 65.2 | 1.02 | 6457.13 | 6539.27 | 6436.65 | 0 |
| 1714062600 | 6396.87 | -7.56 | -0.12 | 6396.51 | 6441.9399 | 6372.68 | 0 |
| 1713976200 | 6404.43 | -33.76 | -0.52 | 6443.96 | 6444.5 | 6379.2 | 0 |
| 1713889800 | 6438.1899 | 72.64 | 1.14 | 6391.7299 | 6454.07 | 6355.31 | 0 |
| 1713803400 | 6365.55 | 201.17 | 3.26 | 6166.91 | 6381.67 | 6155 | 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
