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 | 238.79 | 1.15602431045 | 20656.14 | 21045.51 | 20514.19 | 0 | 0 | IX |
| 4 | -91.22 | -0.43466762603 | 20986.15 | 21292.2 | 20490.01 | 0 | 0 | IX |
| 12 | 531.5 | 2.61007109313 | 20363.43 | 21786.21 | 19955.8 | 0 | 0 | IX |
| 26 | 1382.02 | 7.0825930115 | 19512.91 | 21786.21 | 19260.42 | 0 | 0 | IX |
| 52 | 2105.16 | 11.2037560864 | 18789.77 | 21786.21 | 16764.25 | 0 | 0 | IX |
| 156 | -2764.01 | -11.6827296574 | 23658.94 | 24006.6 | 16520.45 | 0 | 0 | IX |
| 260 | 854.39 | 4.26330827413 | 20040.54 | 24353.85 | 12373.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 20944.6 | 15.01 | 0.07 | 20929.59 | 21045.51 | 20929.59 | 0 |
| 1726504200 | 20929.59 | 34.22 | 0.16 | 20895.37 | 20938.87 | 20860.99 | 0 |
| 1726245000 | 20895.37 | 199.6 | 0.96 | 20695.77 | 20934.51 | 20695.77 | 0 |
| 1726158600 | 20695.77 | 158.52 | 0.77 | 20537.25 | 20777.23 | 20534.48 | 0 |
| 1726072200 | 20537.25 | -118.89 | -0.58 | 20656.14 | 20716.71 | 20514.19 | 0 |
| 1725985800 | 20656.14 | 5.26 | 0.03 | 20650.88 | 20720.22 | 20607.79 | 0 |
| 1725899400 | 20650.88 | 156.88 | 0.77 | 20494 | 20650.88 | 20494 | 0 |
| 1725640200 | 20494 | -268.5 | -1.29 | 20762.5 | 20799.38 | 20490.01 | 0 |
| 1725553800 | 20762.5 | -46.11 | -0.22 | 20808.61 | 20898.19 | 20762.5 | 0 |
| 1725467400 | 20808.61 | 0.05 | 0.00 | 20808.56 | 20849.72 | 20614.81 | 0 |
| 1725381000 | 20808.56 | -171.95 | -0.82 | 20980.51 | 21051.02 | 20782.14 | 0 |
| 1725294600 | 20980.51 | -106.03 | -0.50 | 21086.54 | 21121.57 | 20980.51 | 0 |
| 1725035400 | 21086.54 | 55.46 | 0.26 | 21031.08 | 21186.03 | 21021.51 | 0 |
| 1724949000 | 21031.08 | -35.79 | -0.17 | 21066.87 | 21134.99 | 21031.08 | 0 |
| 1724862600 | 21066.87 | -95.2 | -0.45 | 21162.07 | 21172.8 | 21066.87 | 0 |
| 1724776200 | 21162.07 | -27.41 | -0.13 | 21189.48 | 21292.2 | 21138.75 | 0 |
| 1724430600 | 21189.48 | 84.78 | 0.40 | 21104.7 | 21228.88 | 21095.27 | 0 |
| 1724344200 | 21104.7 | -82.49 | -0.39 | 21187.19 | 21255.11 | 21104.7 | 0 |
| 1724257800 | 21187.19 | 201.04 | 0.96 | 20986.15 | 21187.19 | 20982.92 | 0 |
| 1724171400 | 20986.15 | -171.32 | -0.81 | 21157.47 | 21196.29 | 20986.15 | 0 |
| 1724085000 | 21157.47 | 108.56 | 0.52 | 21048.91 | 21166.49 | 20987.46 | 0 |
| 1723825800 | 21048.91 | -45.25 | -0.21 | 21094.16 | 21118.86 | 21007.87 | 0 |
| 1723739400 | 21094.16 | 141.87 | 0.68 | 20952.29 | 21131.72 | 20855.37 | 0 |
| 1723653000 | 20952.29 | 208.21 | 1.00 | 20744.08 | 20970.22 | 20741.16 | 0 |
| 1723566600 | 20744.08 | 66.89 | 0.32 | 20677.19 | 20766.6 | 20638.54 | 0 |
| 1723480200 | 20677.19 | 52.01 | 0.25 | 20625.18 | 20711.37 | 20614.67 | 0 |
| 1723221000 | 20625.18 | 116.6 | 0.57 | 20508.58 | 20713.31 | 20495.09 | 0 |
| 1723134600 | 20508.58 | -67.45 | -0.33 | 20576.03 | 20576.03 | 20280.59 | 0 |
| 1723048200 | 20576.03 | 208.33 | 1.02 | 20367.7 | 20613.91 | 20367.7 | 0 |
| 1722961800 | 20367.7 | 130.96 | 0.65 | 20236.74 | 20495.8 | 20206.41 | 0 |
| 1722875400 | 20236.74 | -589.61 | -2.83 | 20826.35 | 20826.35 | 19955.8 | 0 |
| 1722616200 | 20826.35 | -632.88 | -2.95 | 21459.23 | 21460.23 | 20800.57 | 0 |
| 1722529800 | 21459.23 | -141.48 | -0.65 | 21600.71 | 21786.21 | 21358.05 | 0 |
| 1722443400 | 21600.71 | 168.2 | 0.78 | 21432.51 | 21649.47 | 21430.07 | 0 |
| 1722357000 | 21432.51 | 180.44 | 0.85 | 21252.07 | 21508.83 | 21195.44 | 0 |
| 1722270600 | 21252.07 | -104.23 | -0.49 | 21356.3 | 21490.33 | 21221.08 | 0 |
| 1722011400 | 21356.3 | 471.95 | 2.26 | 20884.35 | 21360.53 | 20856.53 | 0 |
| 1721925000 | 20884.35 | -66.49 | -0.32 | 20950.84 | 20951.48 | 20699.08 | 0 |
| 1721838600 | 20950.84 | -140.65 | -0.67 | 21091.49 | 21091.49 | 20950.84 | 0 |
| 1721752200 | 21091.49 | -47.19 | -0.22 | 21138.68 | 21185.12 | 21039.57 | 0 |
| 1721665800 | 21138.68 | 71 | 0.34 | 21067.68 | 21229.39 | 21059.15 | 0 |
| 1721406600 | 21067.68 | -166.48 | -0.78 | 21234.16 | 21234.16 | 21047.72 | 0 |
| 1721320200 | 21234.16 | 140.82 | 0.67 | 21093.34 | 21341.84 | 21092.56 | 0 |
| 1721233800 | 21093.34 | -120.45 | -0.57 | 21213.79 | 21219.89 | 21068.4 | 0 |
| 1721147400 | 21213.79 | 24.27 | 0.11 | 21189.52 | 21213.79 | 21120.27 | 0 |
| 1721061000 | 21189.52 | -13.37 | -0.06 | 21202.89 | 21226.1 | 21080.98 | 0 |
| 1720801800 | 21202.89 | 13.98 | 0.07 | 21188.91 | 21224.06 | 21116.82 | 0 |
| 1720715400 | 21188.91 | 261.15 | 1.25 | 20927.76 | 21188.91 | 20898.3 | 0 |
| 1720629000 | 20927.76 | 282.74 | 1.37 | 20645.02 | 20927.76 | 20644.38 | 0 |
| 1720542600 | 20645.02 | -153.3 | -0.74 | 20798.32 | 20808.34 | 20610.72 | 0 |
| 1720456200 | 20798.32 | 11.67 | 0.06 | 20786.65 | 20825.33 | 20733.59 | 0 |
| 1720197000 | 20786.65 | 176.31 | 0.86 | 20610.34 | 20986.15 | 20587.14 | 0 |
| 1720110600 | 20610.34 | 80.92 | 0.39 | 20529.42 | 20619.36 | 20509.67 | 0 |
| 1720024200 | 20529.42 | 334.95 | 1.66 | 20194.47 | 20529.42 | 20194.36 | 0 |
| 1719937800 | 20194.47 | -27.61 | -0.14 | 20222.08 | 20244.23 | 20132.73 | 0 |
| 1719851400 | 20222.08 | -63.95 | -0.32 | 20286.03 | 20432.54 | 20222.08 | 0 |
| 1719592200 | 20286.03 | -45.77 | -0.23 | 20331.8 | 20386.7 | 20250.81 | 0 |
| 1719505800 | 20331.8 | 33.7 | 0.17 | 20298.1 | 20368.14 | 20288.17 | 0 |
| 1719419400 | 20298.1 | -65.33 | -0.32 | 20363.43 | 20451.17 | 20268.34 | 0 |
| 1719333000 | 20363.43 | -199.14 | -0.97 | 20562.57 | 20562.57 | 20350.65 | 0 |
| 1719246600 | 20562.57 | 120.22 | 0.59 | 20442.35 | 20580.17 | 20356.03 | 0 |
| 1718987400 | 20442.35 | -56.37 | -0.27 | 20498.72 | 20525.12 | 20359.98 | 0 |
| 1718901000 | 20498.72 | 117.67 | 0.58 | 20381.05 | 20505.18 | 20357.81 | 0 |
| 1718814600 | 20381.05 | -28.88 | -0.14 | 20409.93 | 20470.78 | 20353.95 | 0 |
| 1718728200 | 20409.93 | 250.21 | 1.24 | 20159.72 | 20410.19 | 20159.72 | 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
