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 | 37.94 | 0.536485693479 | 7071.95 | 7196.69 | 6952.59 | 0 | 0 | IX |
| 4 | -91.42 | -1.26949124534 | 7201.31 | 7265.69 | 6785.54 | 0 | 0 | IX |
| 12 | 171.5 | 2.47175497486 | 6938.39 | 7296.8 | 6739.26 | 0 | 0 | IX |
| 26 | 274.67 | 4.01845149095 | 6835.22 | 7296.8 | 6314.1 | 0 | 0 | IX |
| 52 | 1187.8 | 20.0571082169 | 5922.09 | 7296.8 | 5712.36 | 0 | 0 | IX |
| 156 | 195.55 | 2.82818027462 | 6914.34 | 7498.44 | 5225.86 | 0 | 0 | IX |
| 260 | 1292.15 | 22.210514736 | 5817.74 | 7498.44 | 109.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 7109.89 | -73.25 | -1.02 | 7183.14 | 7196.69 | 7100.5 | 0 |
| 1719505800 | 7183.14 | 219.38 | 3.15 | 6963.76 | 7183.14 | 6963.76 | 0 |
| 1719419400 | 6963.76 | -46.74 | -0.67 | 7010.5 | 7029.3 | 6952.59 | 0 |
| 1719333000 | 7010.5 | -41.03 | -0.58 | 7051.53 | 7073.57 | 6994.05 | 0 |
| 1719246600 | 7051.53 | 35.61 | 0.51 | 7015.92 | 7062.06 | 6959.38 | 0 |
| 1718987400 | 7015.92 | -56.03 | -0.79 | 7071.95 | 7071.95 | 6962.72 | 0 |
| 1718901000 | 7071.95 | 63.4 | 0.90 | 7008.55 | 7087.08 | 6997.87 | 0 |
| 1718814600 | 7008.55 | 93.04 | 1.35 | 6915.51 | 7021.54 | 6915.51 | 0 |
| 1718728200 | 6915.51 | 99.18 | 1.46 | 6816.33 | 6919.09 | 6816.33 | 0 |
| 1718641800 | 6816.33 | -14.79 | -0.22 | 6831.12 | 6883.97 | 6785.54 | 0 |
| 1718382600 | 6831.12 | -56.27 | -0.82 | 6887.39 | 6924.49 | 6803.2 | 0 |
| 1718296200 | 6887.39 | -43.47 | -0.63 | 6930.86 | 6948.96 | 6878.7 | 0 |
| 1718209800 | 6930.86 | 10.69 | 0.15 | 6920.17 | 6940.77 | 6900.75 | 0 |
| 1718123400 | 6920.17 | -36.88 | -0.53 | 6957.05 | 6996.44 | 6897.03 | 0 |
| 1718037000 | 6957.05 | -82.47 | -1.17 | 6963.17 | 6963.17 | 6937.86 | 0 |
| 1717777800 | 7039.52 | -63.38 | -0.89 | 7102.9 | 7103.71 | 7012.43 | 0 |
| 1717691400 | 7102.9 | -20.39 | -0.29 | 7132.44 | 7146 | 7069.71 | 0 |
| 1717605000 | 7123.29 | -38.08 | -0.53 | 7161.37 | 7185.63 | 7095.48 | 0 |
| 1717518600 | 7161.37 | -44.15 | -0.61 | 7205.52 | 7214.82 | 7158.51 | 0 |
| 1717432200 | 7205.52 | 42.74 | 0.60 | 7162.78 | 7265.69 | 7162.78 | 0 |
| 1717173000 | 7162.78 | -38.53 | -0.54 | 7201.31 | 7217.67 | 7150.67 | 0 |
| 1717086600 | 7201.31 | 59.01 | 0.83 | 7142.3 | 7207.36 | 7095.61 | 0 |
| 1717000200 | 7142.3 | -73.51 | -1.02 | 7215.81 | 7215.81 | 7142.3 | 0 |
| 1716913800 | 7215.81 | -45.36 | -0.62 | 7261.17 | 7282.65 | 7190.44 | 0 |
| 1716568200 | 7261.17 | 26.57 | 0.37 | 7234.6 | 7271.86 | 7179.46 | 0 |
| 1716481800 | 7234.6 | -9.05 | -0.12 | 7243.65 | 7269.3 | 7234.6 | 0 |
| 1716395400 | 7243.65 | 32.56 | 0.45 | 7211.09 | 7243.65 | 7187.4 | 0 |
| 1716309000 | 7211.09 | -44.32 | -0.61 | 7255.41 | 7255.41 | 7191.53 | 0 |
| 1716222600 | 7255.41 | 26.36 | 0.36 | 7229.05 | 7266.88 | 7229.05 | 0 |
| 1715963400 | 7229.05 | -13.43 | -0.19 | 7242.48 | 7254.38 | 7221.57 | 0 |
| 1715877000 | 7242.48 | -32.29 | -0.44 | 7274.77 | 7275.17 | 7210.4 | 0 |
| 1715790600 | 7274.77 | 36.33 | 0.50 | 7238.44 | 7296.8 | 7233.49 | 0 |
| 1715704200 | 7238.44 | 1.1 | 0.02 | 7237.34 | 7286.76 | 7228.01 | 0 |
| 1715617800 | 7237.34 | -24 | -0.33 | 7261.34 | 7270.27 | 7219.36 | 0 |
| 1715358600 | 7261.34 | 20.12 | 0.28 | 7241.22 | 7274.8 | 7238.36 | 0 |
| 1715272200 | 7241.22 | 30.42 | 0.42 | 7210.8 | 7280.8 | 7210.13 | 0 |
| 1715185800 | 7210.8 | 53.81 | 0.75 | 7156.99 | 7234.84 | 7156.99 | 0 |
| 1715099400 | 7156.99 | 33.84 | 0.48 | 7123.15 | 7212 | 7109.49 | 0 |
| 1714753800 | 7123.15 | 81.69 | 1.16 | 7041.46 | 7154.76 | 7041.46 | 0 |
| 1714667400 | 7041.46 | 154.49 | 2.24 | 6886.97 | 7058.42 | 6863.01 | 0 |
| 1714581000 | 6886.97 | -17.41 | -0.25 | 6904.38 | 6919.91 | 6865.07 | 0 |
| 1714494600 | 6904.38 | -23.03 | -0.33 | 6927.41 | 6967.99 | 6904.38 | 0 |
| 1714408200 | 6927.41 | 81.26 | 1.19 | 6846.15 | 6936.25 | 6846.15 | 0 |
| 1714149000 | 6846.15 | 65.89 | 0.97 | 6780.26 | 6880.24 | 6780.26 | 0 |
| 1714062600 | 6780.26 | -88.47 | -1.29 | 6868.73 | 6868.73 | 6739.26 | 0 |
| 1713976200 | 6868.73 | -8.55 | -0.12 | 6877.28 | 6898.6 | 6851.89 | 0 |
| 1713889800 | 6877.28 | -49.11 | -0.71 | 6926.39 | 6943.3 | 6877.28 | 0 |
| 1713803400 | 6926.39 | 77.74 | 1.14 | 6848.65 | 6969.21 | 6848.65 | 0 |
| 1713544200 | 6848.65 | 31.28 | 0.46 | 6817.37 | 6848.65 | 6758.33 | 0 |
| 1713457800 | 6817.37 | 32.41 | 0.48 | 6784.96 | 6823.21 | 6766.81 | 0 |
| 1713371400 | 6784.96 | 6.49 | 0.10 | 6778.47 | 6835.18 | 6767.4 | 0 |
| 1713285000 | 6778.47 | -147.57 | -2.13 | 6926.04 | 6926.04 | 6763.86 | 0 |
| 1713198600 | 6926.04 | -15.3 | -0.22 | 6941.34 | 6984.24 | 6921.26 | 0 |
| 1712939400 | 6941.34 | -29.21 | -0.42 | 6970.55 | 7025.13 | 6936.16 | 0 |
| 1712853000 | 6970.55 | 3.79 | 0.05 | 6966.76 | 6986.15 | 6928.54 | 0 |
| 1712766600 | 6966.76 | 15.88 | 0.23 | 6950.88 | 6994.02 | 6898.13 | 0 |
| 1712680200 | 6950.88 | 25.79 | 0.37 | 6925.09 | 6950.88 | 6900.03 | 0 |
| 1712593800 | 6925.09 | 11 | 0.16 | 6914.09 | 6930.52 | 6873.06 | 0 |
| 1712334600 | 6914.09 | -24.3 | -0.35 | 6938.39 | 6938.39 | 6848.19 | 0 |
| 1712248200 | 6938.39 | 41.32 | 0.60 | 6897.07 | 6960.81 | 6846.58 | 0 |
| 1712161800 | 6897.07 | -5.63 | -0.08 | 6902.7 | 6920.11 | 6879.78 | 0 |
| 1712075400 | 6902.7 | -71.87 | -1.03 | 6974.57 | 7020.53 | 6901.76 | 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
