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 | 12.17 | 0.651607065412 | 1867.69 | 1882.53 | 1803.56 | 0 | 0 | IX |
| 4 | -53.77 | -2.78078019063 | 1933.63 | 1938.57 | 1803.56 | 0 | 0 | IX |
| 12 | -116.62 | -5.84128065395 | 1996.48 | 2043.44 | 1803.56 | 0 | 0 | IX |
| 26 | 100.85 | 5.66888325529 | 1779.01 | 2161.58 | 1698.41 | 0 | 0 | IX |
| 52 | -114.2 | -5.72700921738 | 1994.06 | 2161.58 | 1667.2 | 0 | 0 | IX |
| 156 | -70.97 | -3.63793872352 | 1950.83 | 2161.58 | 1401.79 | 0 | 0 | IX |
| 260 | 1735.88 | 1205.63967218 | 143.98 | 2161.58 | 143.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 1856.9 | 24.86 | 1.36 | 1832.04 | 1861.04 | 1832.04 | 0 |
| 1720629000 | 1832.04 | 23.55 | 1.30 | 1808.49 | 1835.62 | 1803.56 | 0 |
| 1720542600 | 1808.49 | -22.68 | -1.24 | 1831.17 | 1835.34 | 1804.8 | 0 |
| 1720456200 | 1831.17 | -34.49 | -1.85 | 1865.66 | 1876.35 | 1831.17 | 0 |
| 1720197000 | 1865.66 | -2.03 | -0.11 | 1867.69 | 1882.4 | 1857.08 | 0 |
| 1720110600 | 1867.69 | 11.01 | 0.59 | 1856.68 | 1871.13 | 1856.68 | 0 |
| 1720024200 | 1856.68 | 8.44 | 0.46 | 1848.24 | 1879 | 1848.24 | 0 |
| 1719937800 | 1848.24 | -14.45 | -0.78 | 1862.69 | 1862.69 | 1833.6 | 0 |
| 1719851400 | 1862.69 | -8 | -0.43 | 1870.69 | 1907.36 | 1862.69 | 0 |
| 1719592200 | 1870.69 | -20.9 | -1.10 | 1891.59 | 1891.59 | 1864.29 | 0 |
| 1719505800 | 1891.59 | -26.64 | -1.39 | 1918.23 | 1938.57 | 1885.21 | 0 |
| 1719419400 | 1918.23 | -6.24 | -0.32 | 1924.47 | 1938.49 | 1901.74 | 0 |
| 1719333000 | 1924.47 | 8.22 | 0.43 | 1916.25 | 1932.3 | 1909.05 | 0 |
| 1719246600 | 1916.25 | 18.93 | 1.00 | 1897.32 | 1922.58 | 1897.32 | 0 |
| 1718987400 | 1897.32 | -1.05 | -0.06 | 1898.37 | 1906.8 | 1885.24 | 0 |
| 1718901000 | 1898.37 | 25.4 | 1.36 | 1872.97 | 1900.34 | 1872.59 | 0 |
| 1718814600 | 1872.97 | -9.43 | -0.50 | 1882.4 | 1882.4 | 1859.98 | 0 |
| 1718728200 | 1882.4 | -15.71 | -0.83 | 1898.11 | 1911.32 | 1876.67 | 0 |
| 1718641800 | 1898.11 | 12.18 | 0.65 | 1885.93 | 1898.11 | 1866.35 | 0 |
| 1718382600 | 1885.93 | -47.7 | -2.47 | 1933.63 | 1933.63 | 1877.04 | 0 |
| 1718296200 | 1933.63 | -10.13 | -0.52 | 1943.76 | 1947.69 | 1923.21 | 0 |
| 1718209800 | 1943.76 | 9.49 | 0.49 | 1934.27 | 1953.61 | 1924.97 | 0 |
| 1718123400 | 1934.27 | -18.73 | -0.96 | 1953 | 1963.46 | 1927.2 | 0 |
| 1718037000 | 1953 | -30.69 | -1.55 | 1983.69 | 1983.69 | 1940.83 | 0 |
| 1717777800 | 1983.69 | -1.77 | -0.09 | 1985.46 | 1992.76 | 1965.78 | 0 |
| 1717691400 | 1985.46 | 11.72 | 0.59 | 1973.74 | 2001.99 | 1973.74 | 0 |
| 1717605000 | 1973.74 | 30.09 | 1.55 | 1943.65 | 1979.34 | 1942.78 | 0 |
| 1717518600 | 1943.65 | -1.38 | -0.07 | 1945.03 | 1961.75 | 1939.62 | 0 |
| 1717432200 | 1945.03 | 2 | 0.10 | 1943.03 | 1962.48 | 1939.28 | 0 |
| 1717173000 | 1943.03 | 8.13 | 0.42 | 1934.9 | 1943.5 | 1928.63 | 0 |
| 1717086600 | 1934.9 | 21.72 | 1.14 | 1913.18 | 1936.4 | 1913.18 | 0 |
| 1717000200 | 1913.18 | -32.11 | -1.65 | 1945.29 | 1945.29 | 1913.18 | 0 |
| 1716913800 | 1945.29 | -10.08 | -0.52 | 1966.12 | 1972.32 | 1941.25 | 0 |
| 1716568200 | 1955.37 | -6.17 | -0.31 | 1961.54 | 1969 | 1944.44 | 0 |
| 1716481800 | 1961.54 | -1.61 | -0.08 | 1963.15 | 1967.91 | 1952.94 | 0 |
| 1716395400 | 1963.15 | -29.18 | -1.46 | 1992.33 | 1992.33 | 1957.57 | 0 |
| 1716309000 | 1992.33 | -18.65 | -0.93 | 2010.98 | 2010.98 | 1989.1 | 0 |
| 1716222600 | 2010.98 | -2.15 | -0.11 | 2013.13 | 2023.27 | 2007.78 | 0 |
| 1715963400 | 2013.13 | -10.5 | -0.52 | 2023.63 | 2026.81 | 2006.35 | 0 |
| 1715877000 | 2023.63 | -5.9 | -0.29 | 2029.53 | 2029.53 | 2017.06 | 0 |
| 1715790600 | 2029.53 | -1.43 | -0.07 | 2030.96 | 2031.46 | 1996.32 | 0 |
| 1715704200 | 2030.96 | 18.93 | 0.94 | 2012.03 | 2030.96 | 2006.44 | 0 |
| 1715617800 | 2012.03 | -7.13 | -0.35 | 2019.16 | 2028.26 | 2009.32 | 0 |
| 1715358600 | 2019.16 | -1.73 | -0.09 | 2020.89 | 2037.75 | 2017.31 | 0 |
| 1715272200 | 2020.89 | 9.75 | 0.48 | 2011.14 | 2020.89 | 1995.59 | 0 |
| 1715185800 | 2011.14 | 4.21 | 0.21 | 2006.93 | 2022.87 | 2004.88 | 0 |
| 1715099400 | 2006.93 | 11.6 | 0.58 | 1995.37 | 2010.8 | 1982.9 | 0 |
| 1714753800 | 1995.33 | 34.45 | 1.76 | 1960.88 | 2011.67 | 1960.88 | 0 |
| 1714667400 | 1960.88 | -15.11 | -0.76 | 1975.99 | 1977.49 | 1954.75 | 0 |
| 1714581000 | 1975.99 | 0 | 0.00 | 1975.99 | 1975.99 | 1975.99 | 0 |
| 1714494600 | 1975.99 | -14.26 | -0.72 | 1990.25 | 1996.91 | 1971.16 | 0 |
| 1714408200 | 1990.25 | -20.15 | -1.00 | 2010.4 | 2018.75 | 1988.32 | 0 |
| 1714149000 | 2010.4 | 29.84 | 1.51 | 1980.56 | 2015.01 | 1980.56 | 0 |
| 1714062600 | 1980.56 | -38.35 | -1.90 | 2018.91 | 2025.67 | 1961.14 | 0 |
| 1713976200 | 2018.91 | -6.23 | -0.31 | 2025.14 | 2043.44 | 2006.32 | 0 |
| 1713889800 | 2025.14 | 11.8 | 0.59 | 2013.34 | 2025.26 | 2011.9 | 0 |
| 1713803400 | 2013.34 | -1.95 | -0.10 | 2015.29 | 2032.29 | 2007.68 | 0 |
| 1713544200 | 2015.29 | 18.81 | 0.94 | 1996.48 | 2021.32 | 1995.78 | 0 |
| 1713457800 | 1996.48 | -0.32 | -0.02 | 1996.8 | 2007.45 | 1981.63 | 0 |
| 1713371400 | 1996.8 | 48.4 | 2.48 | 1948.4 | 2024.3 | 1948.4 | 0 |
| 1713285000 | 1948.4 | -21.72 | -1.10 | 1970.12 | 1970.12 | 1941.47 | 0 |
| 1713198600 | 1970.12 | 26.36 | 1.36 | 1943.76 | 1989.02 | 1943.76 | 0 |
| 1712939400 | 1943.76 | -22.13 | -1.13 | 1965.89 | 1987.19 | 1933.09 | 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
