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 | 34.26 | 0.633008453046 | 5412.25 | 5446.51 | 5339.59 | 0 | 0 | IX |
| 4 | -74.76 | -1.35403629962 | 5521.27 | 5589.39 | 5339.59 | 0 | 0 | IX |
| 12 | -86.69 | -1.56672449939 | 5533.2 | 5611.32 | 5339.59 | 0 | 0 | IX |
| 26 | -43.56 | -0.793432506325 | 5490.07 | 5611.32 | 5280.99 | 0 | 0 | IX |
| 52 | 359.58 | 7.06870352059 | 5086.93 | 5644.64 | 4876.56 | 0 | 0 | IX |
| 156 | 640.31 | 13.3225833299 | 4806.2 | 5644.64 | 4476.41 | 0 | 0 | IX |
| 260 | 345.94 | 6.78237922428 | 5100.57 | 5644.64 | 3340.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5446.51 | 19.14 | 0.35 | 5427.37 | 5446.51 | 5411.4399 | 0 |
| 1735061400 | 5427.37 | 20.12 | 0.37 | 5407.25 | 5438.97 | 5407.25 | 0 |
| 1734975000 | 5407.25 | 12.45 | 0.23 | 5394.8 | 5414.81 | 5374.16 | 0 |
| 1734715800 | 5394.8 | -17.45 | -0.32 | 5412.25 | 5412.25 | 5339.59 | 0 |
| 1734629400 | 5412.25 | -54.63 | -1.00 | 5466.88 | 5466.88 | 5388.84 | 0 |
| 1734543000 | 5466.88 | 4.42 | 0.08 | 5462.46 | 5493.78 | 5461.24 | 0 |
| 1734456600 | 5462.46 | -44.73 | -0.81 | 5507.1899 | 5507.1899 | 5462.46 | 0 |
| 1734370200 | 5507.1899 | -21.05 | -0.38 | 5528.24 | 5532.68 | 5498.86 | 0 |
| 1734111000 | 5528.24 | -9.23 | -0.17 | 5537.47 | 5550.33 | 5513.6899 | 0 |
| 1734024600 | 5537.47 | 23.16 | 0.42 | 5514.31 | 5544.9 | 5513.04 | 0 |
| 1733938200 | 5514.31 | 19.16 | 0.35 | 5495.15 | 5525.9799 | 5472.85 | 0 |
| 1733851800 | 5495.15 | -51.03 | -0.92 | 5546.18 | 5546.18 | 5489.17 | 0 |
| 1733765400 | 5546.18 | 18.93 | 0.34 | 5527.25 | 5562.25 | 5527.25 | 0 |
| 1733506200 | 5527.25 | -34.44 | -0.62 | 5561.6899 | 5568.09 | 5523.96 | 0 |
| 1733419800 | 5561.6899 | 12.72 | 0.23 | 5548.97 | 5562.9 | 5539.27 | 0 |
| 1733333400 | 5548.97 | -19.14 | -0.34 | 5568.11 | 5571.06 | 5541.34 | 0 |
| 1733247000 | 5568.11 | 37.1 | 0.67 | 5531.01 | 5589.39 | 5530.65 | 0 |
| 1733160600 | 5531.01 | 17.43 | 0.32 | 5513.58 | 5544.93 | 5505.66 | 0 |
| 1732901400 | 5513.58 | -7.69 | -0.14 | 5521.27 | 5525.39 | 5492.14 | 0 |
| 1732815000 | 5521.27 | 6.09 | 0.11 | 5515.18 | 5533.7299 | 5513.31 | 0 |
| 1732728600 | 5515.18 | 0.02 | 0.00 | 5515.16 | 5519.37 | 5489.67 | 0 |
| 1732642200 | 5515.16 | -23.56 | -0.43 | 5538.72 | 5538.72 | 5502 | 0 |
| 1732555800 | 5538.72 | 7.66 | 0.14 | 5531.06 | 5557.99 | 5530.2 | 0 |
| 1732296600 | 5531.06 | 75.71 | 1.39 | 5455.35 | 5537.68 | 5455.35 | 0 |
| 1732210200 | 5455.35 | 43.14 | 0.80 | 5412.21 | 5459.92 | 5391.45 | 0 |
| 1732123800 | 5412.21 | -2.92 | -0.05 | 5415.13 | 5438.53 | 5404.4799 | 0 |
| 1732037400 | 5415.13 | -11.1 | -0.20 | 5426.2299 | 5444.41 | 5382.54 | 0 |
| 1731951000 | 5426.2299 | 35.01 | 0.65 | 5391.22 | 5426.2299 | 5388.2299 | 0 |
| 1731691800 | 5391.22 | -8.13 | -0.15 | 5399.35 | 5412.64 | 5372.8 | 0 |
| 1731605400 | 5399.35 | 21.64 | 0.40 | 5377.71 | 5411.75 | 5364.37 | 0 |
| 1731519000 | 5377.71 | 8.18 | 0.15 | 5369.53 | 5392.2299 | 5350.2 | 0 |
| 1731432600 | 5369.53 | -70.71 | -1.30 | 5440.24 | 5440.59 | 5363.83 | 0 |
| 1731346200 | 5440.24 | 41.49 | 0.77 | 5398.75 | 5453.9 | 5398.75 | 0 |
| 1731087000 | 5398.75 | -48.09 | -0.88 | 5446.84 | 5458.18 | 5390.74 | 0 |
| 1731000600 | 5446.84 | -24.64 | -0.45 | 5471.4799 | 5483.78 | 5446.84 | 0 |
| 1730914200 | 5471.4799 | 11.14 | 0.20 | 5460.34 | 5547.74 | 5451.89 | 0 |
| 1730827800 | 5460.34 | -10.09 | -0.18 | 5470.43 | 5486.07 | 5444.27 | 0 |
| 1730741400 | 5470.43 | 9.86 | 0.18 | 5460.57 | 5509.14 | 5459.83 | 0 |
| 1730482200 | 5460.57 | 37.38 | 0.69 | 5423.1899 | 5478.26 | 5418.7 | 0 |
| 1730395800 | 5423.1899 | -17.93 | -0.33 | 5441.12 | 5441.12 | 5398.74 | 0 |
| 1730309400 | 5441.12 | -56.55 | -1.03 | 5497.67 | 5498 | 5437.36 | 0 |
| 1730223000 | 5497.67 | -40.39 | -0.73 | 5538.06 | 5572.7 | 5492.11 | 0 |
| 1730136600 | 5538.06 | 16.5 | 0.30 | 5521.56 | 5543.8 | 5484.86 | 0 |
| 1729873800 | 5521.56 | -18.25 | -0.33 | 5539.81 | 5546.63 | 5521.52 | 0 |
| 1729787400 | 5539.81 | 19.1 | 0.35 | 5520.71 | 5584.64 | 5517 | 0 |
| 1729701000 | 5520.71 | -38.14 | -0.69 | 5558.85 | 5566.42 | 5515.9399 | 0 |
| 1729614600 | 5558.85 | -8.43 | -0.15 | 5567.28 | 5567.75 | 5527.31 | 0 |
| 1729528200 | 5567.28 | -22.95 | -0.41 | 5590.2299 | 5611.32 | 5567.1899 | 0 |
| 1729269000 | 5590.2299 | -9.38 | -0.17 | 5599.61 | 5600.59 | 5555.57 | 0 |
| 1729182600 | 5599.61 | 39.32 | 0.71 | 5560.29 | 5606.99 | 5554.91 | 0 |
| 1729096200 | 5560.29 | 50.55 | 0.92 | 5509.74 | 5570.3 | 5508.66 | 0 |
| 1729009800 | 5509.74 | -28.64 | -0.52 | 5538.38 | 5549.86 | 5501.27 | 0 |
| 1728923400 | 5538.38 | 27.35 | 0.50 | 5511.03 | 5538.38 | 5496.34 | 0 |
| 1728664200 | 5511.03 | 18.1 | 0.33 | 5492.93 | 5519.81 | 5478.07 | 0 |
| 1728577800 | 5492.93 | -6.54 | -0.12 | 5499.47 | 5514.9399 | 5475.21 | 0 |
| 1728491400 | 5499.47 | 30.59 | 0.56 | 5468.88 | 5500.4 | 5465.6 | 0 |
| 1728405000 | 5468.88 | -77.84 | -1.40 | 5546.72 | 5546.72 | 5465.9399 | 0 |
| 1728318600 | 5546.72 | 23.49 | 0.43 | 5523.2299 | 5558.1 | 5514.22 | 0 |
| 1728059400 | 5523.2299 | -9.97 | -0.18 | 5533.2 | 5539.62 | 5491.64 | 0 |
| 1727973000 | 5533.2 | 8.12 | 0.15 | 5525.08 | 5561.76 | 5513.28 | 0 |
| 1727886600 | 5525.08 | 28.75 | 0.52 | 5496.33 | 5543.91 | 5496.33 | 0 |
| 1727800200 | 5496.33 | 39.35 | 0.72 | 5456.9799 | 5501.13 | 5453.05 | 0 |
| 1727713800 | 5456.9799 | -45.22 | -0.82 | 5502.2 | 5511.49 | 5456.37 | 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
