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 | -83.73 | -1.27745272296 | 6554.45 | 6554.45 | 6395.37 | 0 | 0 | IX |
| 4 | -168.03 | -2.53104876671 | 6638.75 | 6676.64 | 6369.93 | 0 | 0 | IX |
| 12 | -12.66 | -0.195268517347 | 6483.38 | 6676.64 | 6334.54 | 0 | 0 | IX |
| 26 | 364.62 | 5.97140564354 | 6106.1 | 6676.64 | 5797.06 | 0 | 0 | IX |
| 52 | 1190.16 | 22.538518642 | 5280.56 | 6676.64 | 5250.15 | 0 | 0 | IX |
| 156 | 1113.45 | 20.7839067286 | 5357.27 | 6676.64 | 3707.14 | 0 | 0 | IX |
| 260 | 1113.45 | 20.7839067286 | 5357.27 | 6676.64 | 3707.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 6456.1899 | 44.11 | 0.69 | 6417.06 | 6462.45 | 6417.06 | 0 |
| 1735839000 | 6412.08 | 3.64 | 0.06 | 6421.78 | 6482.49 | 6412.08 | 0 |
| 1735666200 | 6408.4399 | -44.21 | -0.69 | 6434.53 | 6456.15 | 6408.22 | 0 |
| 1735579800 | 6452.65 | -21.32 | -0.33 | 6505.39 | 6505.39 | 6395.37 | 0 |
| 1735320600 | 6473.97 | -66.77 | -1.02 | 6554.45 | 6554.45 | 6467.9 | 0 |
| 1735061400 | 6540.74 | 87.96 | 1.36 | 6488.95 | 6543.4399 | 6488.95 | 0 |
| 1734975000 | 6452.78 | -63.53 | -0.97 | 6455.68 | 6459.9799 | 6422.7 | 0 |
| 1734715800 | 6516.31 | 104.02 | 1.62 | 6390.3 | 6518.01 | 6369.93 | 0 |
| 1734629400 | 6412.29 | -153.87 | -2.34 | 6385.62 | 6460.05 | 6385.62 | 0 |
| 1734543000 | 6566.16 | 14.34 | 0.22 | 6551.36 | 6572.47 | 6537.31 | 0 |
| 1734456600 | 6551.82 | -28.86 | -0.44 | 6575.53 | 6575.53 | 6540.51 | 0 |
| 1734370200 | 6580.68 | 30.47 | 0.47 | 6563.8 | 6591.17 | 6563.8 | 0 |
| 1734111000 | 6550.21 | -16.78 | -0.26 | 6542.49 | 6587.7299 | 6542.49 | 0 |
| 1734024600 | 6566.99 | -46.62 | -0.70 | 6598.52 | 6598.52 | 6555.75 | 0 |
| 1733938200 | 6613.61 | 29.56 | 0.45 | 6577.47 | 6617.66 | 6577.47 | 0 |
| 1733851800 | 6584.05 | -34.81 | -0.53 | 6604 | 6608.07 | 6581.05 | 0 |
| 1733765400 | 6618.86 | -43.94 | -0.66 | 6660.8 | 6660.8 | 6615.6899 | 0 |
| 1733506200 | 6662.8 | 13.53 | 0.20 | 6638.75 | 6676.64 | 6638.75 | 0 |
| 1733419800 | 6649.27 | -1.41 | -0.02 | 6663.29 | 6663.53 | 6643.09 | 0 |
| 1733333400 | 6650.68 | 42.78 | 0.65 | 6614.14 | 6658.29 | 6614.14 | 0 |
| 1733247000 | 6607.9 | 0.3 | 0.00 | 6615.91 | 6615.91 | 6597.45 | 0 |
| 1733160600 | 6607.6 | -19.45 | -0.29 | 6609.3 | 6620.05 | 6598.36 | 0 |
| 1732901400 | 6627.05 | 41.23 | 0.63 | 6587.05 | 6632.57 | 6587.05 | 0 |
| 1732815000 | 6585.82 | -0.24 | -0.00 | 6585.82 | 6585.82 | 6585.82 | 0 |
| 1732728600 | 6586.06 | -3.76 | -0.06 | 6615.41 | 6615.41 | 6577.85 | 0 |
| 1732642200 | 6589.82 | 28.53 | 0.43 | 6578.43 | 6592.63 | 6567.22 | 0 |
| 1732555800 | 6561.29 | 21.96 | 0.34 | 6543.08 | 6601.89 | 6543.08 | 0 |
| 1732296600 | 6539.33 | 30.46 | 0.47 | 6508.37 | 6547.32 | 6508.37 | 0 |
| 1732210200 | 6508.87 | 85.03 | 1.32 | 6456.4 | 6511.24 | 6444.58 | 0 |
| 1732123800 | 6423.84 | -14.13 | -0.22 | 6449.6899 | 6453.53 | 6400.13 | 0 |
| 1732037400 | 6437.97 | 4.11 | 0.06 | 6433.41 | 6438.72 | 6392.39 | 0 |
| 1731951000 | 6433.86 | 19.16 | 0.30 | 6418.71 | 6442.4799 | 6407.59 | 0 |
| 1731691800 | 6414.7 | -106.25 | -1.63 | 6509.51 | 6509.51 | 6412.83 | 0 |
| 1731605400 | 6520.95 | -53.37 | -0.81 | 6557.29 | 6557.29 | 6519.62 | 0 |
| 1731519000 | 6574.32 | 0 | 0.00 | 6574.32 | 6574.32 | 6574.32 | 0 |
| 1731432600 | 6574.32 | -31.33 | -0.47 | 6595.6 | 6609.14 | 6569.35 | 0 |
| 1731346200 | 6605.65 | 1.81 | 0.03 | 6606.6 | 6625.79 | 6601.71 | 0 |
| 1731087000 | 6603.84 | 38.6 | 0.59 | 6571.87 | 6609.27 | 6571.87 | 0 |
| 1731000600 | 6565.24 | 39.05 | 0.60 | 6545.26 | 6576.46 | 6545.26 | 0 |
| 1730914200 | 6526.1899 | 127.97 | 2.00 | 6410.43 | 6545.58 | 6410.43 | 0 |
| 1730827800 | 6398.22 | 38.28 | 0.60 | 6353.57 | 6402.9399 | 6353.57 | 0 |
| 1730741400 | 6359.9399 | -48.67 | -0.76 | 6380.58 | 6384.13 | 6334.54 | 0 |
| 1730482200 | 6408.61 | 27.83 | 0.44 | 6357.86 | 6421.38 | 6357.86 | 0 |
| 1730395800 | 6380.78 | -83.3 | -1.29 | 6446.92 | 6446.92 | 6370.28 | 0 |
| 1730309400 | 6464.08 | -26.69 | -0.41 | 6483.92 | 6484.15 | 6431.47 | 0 |
| 1730223000 | 6490.77 | 18.95 | 0.29 | 6470.7 | 6500.91 | 6449.56 | 0 |
| 1730136600 | 6471.82 | -24.91 | -0.38 | 6453.37 | 6488.96 | 6453.37 | 0 |
| 1729873800 | 6496.7299 | 33.78 | 0.52 | 6474.31 | 6518.59 | 6474.31 | 0 |
| 1729787400 | 6462.95 | -38.49 | -0.59 | 6500.13 | 6500.13 | 6451.95 | 0 |
| 1729701000 | 6501.4399 | -37.07 | -0.57 | 6554.32 | 6554.32 | 6501.17 | 0 |
| 1729614600 | 6538.51 | -8.94 | -0.14 | 6553.92 | 6553.92 | 6516.87 | 0 |
| 1729528200 | 6547.45 | -31.83 | -0.48 | 6583.63 | 6583.63 | 6531.87 | 0 |
| 1729269000 | 6579.28 | -13.17 | -0.20 | 6572.21 | 6587.1899 | 6562.81 | 0 |
| 1729182600 | 6592.45 | 18.01 | 0.27 | 6566.74 | 6607.75 | 6566.74 | 0 |
| 1729096200 | 6574.4399 | 0 | 0.00 | 6574.4399 | 6574.4399 | 6574.4399 | 0 |
| 1729009800 | 6574.4399 | -15.03 | -0.23 | 6593.07 | 6607.11 | 6565.66 | 0 |
| 1728923400 | 6589.47 | 64.79 | 0.99 | 6540.56 | 6590.41 | 6540.56 | 0 |
| 1728664200 | 6524.68 | 35.57 | 0.55 | 6483.38 | 6535.18 | 6483.38 | 0 |
| 1728577800 | 6489.11 | 0 | 0.00 | 6489.11 | 6489.11 | 6489.11 | 0 |
| 1728491400 | 6489.11 | 48.21 | 0.75 | 6456.85 | 6500.26 | 6451.77 | 0 |
| 1728405000 | 6440.9 | 13.47 | 0.21 | 6397.41 | 6447.59 | 6397.41 | 0 |
| 1728318600 | 6427.43 | 21.58 | 0.34 | 6446.01 | 6446.01 | 6421.64 | 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
