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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5702.66 | 72.47 | 1.29 | 5644.62 | 5710.06 | 5633.07 | 0 |
| 1721925000 | 5630.1899 | -64.07 | -1.13 | 5620.16 | 5632.42 | 5562.55 | 0 |
| 1721838600 | 5694.26 | -58.56 | -1.02 | 5675.84 | 5714.33 | 5659.15 | 0 |
| 1721752200 | 5752.82 | -16.32 | -0.28 | 5771.54 | 5798.15 | 5733.33 | 0 |
| 1721665800 | 5769.14 | 66.34 | 1.16 | 5731.81 | 5790.2299 | 5727.74 | 0 |
| 1721406600 | 5702.8 | -46.26 | -0.80 | 5724.92 | 5728.79 | 5690.05 | 0 |
| 1721320200 | 5749.06 | 14.07 | 0.25 | 5761.14 | 5797.31 | 5727.13 | 0 |
| 1721233800 | 5734.99 | -5.33 | -0.09 | 5722.47 | 5758.28 | 5700.06 | 0 |
| 1721147400 | 5740.32 | -38.7 | -0.67 | 5733.96 | 5756.58 | 5719.9399 | 0 |
| 1721061000 | 5779.02 | -65.21 | -1.12 | 5812.84 | 5836.96 | 5768.29 | 0 |
| 1720801800 | 5844.2299 | 69.85 | 1.21 | 5801.52 | 5853.93 | 5796.77 | 0 |
| 1720715400 | 5774.38 | 44.97 | 0.78 | 5758.91 | 5785.52 | 5731.06 | 0 |
| 1720629000 | 5729.41 | 50.71 | 0.89 | 5692 | 5733.86 | 5664.49 | 0 |
| 1720542600 | 5678.7 | -92.68 | -1.61 | 5746.55 | 5750.07 | 5662.01 | 0 |
| 1720456200 | 5771.38 | -34.1 | -0.59 | 5770.9399 | 5859.39 | 5769.7299 | 0 |
| 1720197000 | 5805.4799 | -14 | -0.24 | 5826.7 | 5851.9799 | 5781.9399 | 0 |
| 1720110600 | 5819.4799 | 48.05 | 0.83 | 5804.84 | 5823.24 | 5798.37 | 0 |
| 1720024200 | 5771.43 | 72.54 | 1.27 | 5729.99 | 5791.82 | 5719.32 | 0 |
| 1719937800 | 5698.89 | -17.15 | -0.30 | 5681.53 | 5703.03 | 5652.68 | 0 |
| 1719851400 | 5716.04 | 64.7 | 1.14 | 5801.4399 | 5811.85 | 5716.04 | 0 |
| 1719592200 | 5651.34 | -41.73 | -0.73 | 5703.37 | 5703.37 | 5634.82 | 0 |
| 1719505800 | 5693.07 | -58.23 | -1.01 | 5758.21 | 5763.2 | 5687.62 | 0 |
| 1719419400 | 5751.3 | -42.45 | -0.73 | 5825.31 | 5826.15 | 5715.7299 | 0 |
| 1719333000 | 5793.75 | -35.84 | -0.61 | 5787.64 | 5803.16 | 5762.09 | 0 |
| 1719246600 | 5829.59 | 60.02 | 1.04 | 5772.81 | 5841.58 | 5767.24 | 0 |
| 1718987400 | 5769.57 | -37.21 | -0.64 | 5793.76 | 5807.51 | 5751.21 | 0 |
| 1718901000 | 5806.78 | 77.49 | 1.35 | 5740.38 | 5814.07 | 5739.9399 | 0 |
| 1718814600 | 5729.29 | -43.76 | -0.76 | 5766.39 | 5771.67 | 5726.7 | 0 |
| 1718728200 | 5773.05 | 45.86 | 0.80 | 5777.53 | 5780.9399 | 5723.5 | 0 |
| 1718641800 | 5727.1899 | 48.27 | 0.85 | 5703.64 | 5737.79 | 5662.3 | 0 |
| 1718382600 | 5678.92 | -160.62 | -2.75 | 5820.34 | 5821.1899 | 5650.04 | 0 |
| 1718296200 | 5839.54 | -123.18 | -2.07 | 5955.04 | 5957.01 | 5828.63 | 0 |
| 1718209800 | 5962.72 | 57.07 | 0.97 | 5922.05 | 5972.49 | 5914.01 | 0 |
| 1718123400 | 5905.65 | -81.52 | -1.36 | 6006.68 | 6013.08 | 5885.41 | 0 |
| 1718037000 | 5987.17 | -81.93 | -1.35 | 5925.9 | 5987.17 | 5925.9 | 0 |
| 1717777800 | 6069.1 | -32.23 | -0.53 | 6105.64 | 6106.36 | 6028.14 | 0 |
| 1717691400 | 6101.33 | 24.13 | 0.40 | 6105.78 | 6114.28 | 6083.1899 | 0 |
| 1717605000 | 6077.2 | 49.98 | 0.83 | 6058.77 | 6097.85 | 6042.25 | 0 |
| 1717518600 | 6027.22 | -46 | -0.76 | 6055.15 | 6061 | 6010.11 | 0 |
| 1717432200 | 6073.22 | 5.29 | 0.09 | 6125.45 | 6125.6899 | 6070.2 | 0 |
| 1717173000 | 6067.93 | 12.72 | 0.21 | 6054.52 | 6069.56 | 6043.05 | 0 |
| 1717086600 | 6055.21 | 34.13 | 0.57 | 6011.36 | 6056.84 | 6009.76 | 0 |
| 1717000200 | 6021.08 | -91.54 | -1.50 | 6093.95 | 6098.5 | 6014.6899 | 0 |
| 1716913800 | 6112.62 | -54.47 | -0.88 | 6169.1 | 6179.57 | 6101.13 | 0 |
| 1716827400 | 6167.09 | 29.51 | 0.48 | 6132.58 | 6167.09 | 6132.22 | 0 |
| 1716568200 | 6137.58 | -3.21 | -0.05 | 6103.58 | 6144.15 | 6095.61 | 0 |
| 1716481800 | 6140.79 | 6.17 | 0.10 | 6142.62 | 6165.78 | 6126.46 | 0 |
| 1716395400 | 6134.62 | -36.16 | -0.59 | 6160.5 | 6160.5 | 6123.38 | 0 |
| 1716309000 | 6170.78 | -41.46 | -0.67 | 6186.2299 | 6189.59 | 6138.65 | 0 |
| 1716222600 | 6212.24 | 20.05 | 0.32 | 6199.21 | 6230.5 | 6196.88 | 0 |
| 1715963400 | 6192.1899 | -17.26 | -0.28 | 6198.72 | 6209.7299 | 6167.31 | 0 |
| 1715877000 | 6209.45 | -34.71 | -0.56 | 6244.03 | 6244.03 | 6203.9399 | 0 |
| 1715790600 | 6244.16 | 11.37 | 0.18 | 6246.02 | 6254.97 | 6216.99 | 0 |
| 1715704200 | 6232.79 | 14.88 | 0.24 | 6220.37 | 6238.82 | 6204.04 | 0 |
| 1715617800 | 6217.91 | -6.33 | -0.10 | 6219.67 | 6229.25 | 6201.15 | 0 |
| 1715358600 | 6224.24 | 24.47 | 0.39 | 6232.49 | 6252.85 | 6218.51 | 0 |
| 1715272200 | 6199.77 | 40.68 | 0.66 | 6155.36 | 6203.53 | 6148.54 | 0 |
| 1715185800 | 6159.09 | 40.39 | 0.66 | 6130.76 | 6177.92 | 6128.66 | 0 |
| 1715099400 | 6118.7 | 60.29 | 1.00 | 6090.7299 | 6119.91 | 6068.7299 | 0 |
| 1715013000 | 6058.41 | 30.68 | 0.51 | 6036.76 | 6084.75 | 6032.33 | 0 |
| 1714753800 | 6027.7299 | 34.05 | 0.57 | 6016.05 | 6064.49 | 6000.96 | 0 |
| 1714667400 | 5993.68 | -44.61 | -0.74 | 6019.72 | 6021.45 | 5988.27 | 0 |
| 1714494600 | 6038.29 | -59.89 | -0.98 | 6105.51 | 6110 | 6029.53 | 0 |
| 1714408200 | 6098.18 | -11.97 | -0.20 | 6129.53 | 6141.93 | 6098.18 | 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
