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 | -127.67 | -1.13402089327 | 11258.17 | 11270.01 | 11056.3 | 0 | 0 | IX |
| 4 | 35.95 | 0.324032971143 | 11094.55 | 11497.77 | 11041.55 | 0 | 0 | IX |
| 12 | -685.86 | -5.80432552834 | 11816.36 | 11822.83 | 10971.73 | 0 | 0 | IX |
| 26 | -760.62 | -6.39653792073 | 11891.12 | 12250.48 | 10971.73 | 0 | 0 | IX |
| 52 | 713.31 | 6.84743198502 | 10417.19 | 12250.48 | 10415.39 | 0 | 0 | IX |
| 156 | -2040.23 | -15.4906371932 | 13170.73 | 13519.76 | 9814.63 | 0 | 0 | IX |
| 260 | 1607.35 | 16.8783438253 | 9523.15 | 13617.96 | 5997.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11130.5 | -8.2 | -0.07 | 11138.7 | 11159.88 | 11130.5 | 0 |
| 1732815000 | 11138.7 | -27.32 | -0.24 | 11166.02 | 11166.02 | 11056.3 | 0 |
| 1732728600 | 11166.02 | -27.99 | -0.25 | 11194.01 | 11195.61 | 11126.55 | 0 |
| 1732642200 | 11194.01 | 20.32 | 0.18 | 11173.69 | 11196.21 | 11158.09 | 0 |
| 1732555800 | 11173.69 | -15.26 | -0.14 | 11188.95 | 11199.04 | 11127.85 | 0 |
| 1732296600 | 11188.95 | -69.22 | -0.61 | 11258.17 | 11270.01 | 11157.64 | 0 |
| 1732210200 | 11258.17 | -66.05 | -0.58 | 11324.22 | 11324.22 | 11258.17 | 0 |
| 1732123800 | 11324.22 | 14.01 | 0.12 | 11310.21 | 11324.22 | 11237.74 | 0 |
| 1732037400 | 11310.21 | -75.49 | -0.66 | 11385.7 | 11403.94 | 11310.21 | 0 |
| 1731951000 | 11385.7 | 15.04 | 0.13 | 11370.66 | 11392.38 | 11345.66 | 0 |
| 1731691800 | 11370.66 | -11.59 | -0.10 | 11382.25 | 11403.37 | 11254.13 | 0 |
| 1731605400 | 11382.25 | 20.32 | 0.18 | 11361.93 | 11497.77 | 11352.04 | 0 |
| 1731519000 | 11361.93 | 96.77 | 0.86 | 11265.16 | 11414.78 | 11265.16 | 0 |
| 1731432600 | 11265.16 | 28.95 | 0.26 | 11236.21 | 11285.22 | 11199.91 | 0 |
| 1731346200 | 11236.21 | 44.37 | 0.40 | 11191.84 | 11241.78 | 11182.47 | 0 |
| 1731087000 | 11191.84 | -71.77 | -0.64 | 11263.61 | 11263.61 | 11168.14 | 0 |
| 1731000600 | 11263.61 | 64.89 | 0.58 | 11198.72 | 11263.61 | 11163.22 | 0 |
| 1730914200 | 11198.72 | 104.4 | 0.94 | 11094.32 | 11210.6 | 11094.32 | 0 |
| 1730827800 | 11094.32 | 24.08 | 0.22 | 11070.24 | 11105.41 | 11041.55 | 0 |
| 1730741400 | 11070.24 | -23.25 | -0.21 | 11093.49 | 11099.67 | 11070.24 | 0 |
| 1730482200 | 11093.49 | -1.06 | -0.01 | 11094.55 | 11095.12 | 11074.3 | 0 |
| 1730395800 | 11094.55 | 9.24 | 0.08 | 11085.31 | 11103.94 | 11049.21 | 0 |
| 1730309400 | 11085.31 | 78.91 | 0.72 | 11006.4 | 11141.35 | 11000.15 | 0 |
| 1730223000 | 11006.4 | -10.66 | -0.10 | 11017.06 | 11017.06 | 10971.73 | 0 |
| 1730136600 | 11017.06 | -9.3 | -0.08 | 11026.36 | 11028.35 | 10979.96 | 0 |
| 1729873800 | 11026.36 | -2.84 | -0.03 | 11029.2 | 11044.08 | 11013.01 | 0 |
| 1729787400 | 11029.2 | -63.51 | -0.57 | 11092.71 | 11098.21 | 10997.98 | 0 |
| 1729701000 | 11092.71 | -55.8 | -0.50 | 11148.51 | 11161.48 | 11092.71 | 0 |
| 1729614600 | 11148.51 | 57.51 | 0.52 | 11091 | 11159.84 | 11086.83 | 0 |
| 1729528200 | 11091 | -24.17 | -0.22 | 11115.17 | 11154.31 | 11091 | 0 |
| 1729269000 | 11115.17 | 28.07 | 0.25 | 11087.1 | 11115.17 | 11062.29 | 0 |
| 1729182600 | 11087.1 | -27.83 | -0.25 | 11114.93 | 11126.02 | 11079.53 | 0 |
| 1729096200 | 11114.93 | -21.66 | -0.19 | 11136.59 | 11173.99 | 11114.93 | 0 |
| 1729009800 | 11136.59 | -20.92 | -0.19 | 11157.51 | 11170.28 | 11124.22 | 0 |
| 1728923400 | 11157.51 | 16.54 | 0.15 | 11140.97 | 11157.51 | 11113.61 | 0 |
| 1728664200 | 11140.97 | -1.45 | -0.01 | 11142.42 | 11142.42 | 11107.17 | 0 |
| 1728577800 | 11142.42 | -110.33 | -0.98 | 11252.75 | 11252.75 | 11122.54 | 0 |
| 1728491400 | 11252.75 | -10.8 | -0.10 | 11263.55 | 11292.06 | 11246.31 | 0 |
| 1728405000 | 11263.55 | -8.08 | -0.07 | 11271.63 | 11302.21 | 11263.55 | 0 |
| 1728318600 | 11271.63 | -18.47 | -0.16 | 11290.1 | 11314.95 | 11234.53 | 0 |
| 1728059400 | 11290.1 | -23.58 | -0.21 | 11313.68 | 11313.68 | 11259.61 | 0 |
| 1727973000 | 11313.68 | -22.19 | -0.20 | 11335.87 | 11339.38 | 11263.77 | 0 |
| 1727886600 | 11335.87 | -60.73 | -0.53 | 11396.6 | 11401.64 | 11299.37 | 0 |
| 1727800200 | 11396.6 | -28.82 | -0.25 | 11425.42 | 11471.5 | 11396.6 | 0 |
| 1727713800 | 11425.42 | 11.55 | 0.10 | 11413.87 | 11489.25 | 11389.76 | 0 |
| 1727454600 | 11413.87 | 132.16 | 1.17 | 11281.71 | 11413.87 | 11281.71 | 0 |
| 1727368200 | 11281.71 | 25.26 | 0.22 | 11256.45 | 11308.39 | 11256.45 | 0 |
| 1727281800 | 11256.45 | -34.54 | -0.31 | 11290.99 | 11290.99 | 11211.74 | 0 |
| 1727195400 | 11290.99 | -182.87 | -1.59 | 11473.86 | 11476.55 | 11273.21 | 0 |
| 1727109000 | 11473.86 | -7.91 | -0.07 | 11481.77 | 11523.05 | 11456.23 | 0 |
| 1726849800 | 11481.77 | -22.16 | -0.19 | 11503.93 | 11511.16 | 11462.74 | 0 |
| 1726763400 | 11503.93 | -37.06 | -0.32 | 11540.99 | 11540.99 | 11503.93 | 0 |
| 1726677000 | 11540.99 | -20.69 | -0.18 | 11561.68 | 11561.68 | 11499.38 | 0 |
| 1726590600 | 11561.68 | -2.06 | -0.02 | 11563.74 | 11572.99 | 11531.31 | 0 |
| 1726504200 | 11563.74 | 41.67 | 0.36 | 11522.07 | 11597.37 | 11522.07 | 0 |
| 1726245000 | 11522.07 | -0.48 | -0.00 | 11522.55 | 11561.03 | 11499.44 | 0 |
| 1726158600 | 11522.55 | -74.55 | -0.64 | 11597.1 | 11638.25 | 11510.01 | 0 |
| 1726072200 | 11597.1 | -0.78 | -0.01 | 11597.88 | 11617.71 | 11538.69 | 0 |
| 1725985800 | 11597.88 | -24.78 | -0.21 | 11622.66 | 11659.79 | 11597.88 | 0 |
| 1725899400 | 11622.66 | -188.62 | -1.60 | 11811.28 | 11811.28 | 11597.74 | 0 |
| 1725640200 | 11811.28 | -5.08 | -0.04 | 11816.36 | 11822.83 | 11774.99 | 0 |
| 1725553800 | 11816.36 | 5.92 | 0.05 | 11810.44 | 11849.12 | 11804.19 | 0 |
| 1725467400 | 11810.44 | -39.24 | -0.33 | 11849.68 | 11849.68 | 11763.95 | 0 |
| 1725381000 | 11849.68 | -96.35 | -0.81 | 11946.03 | 11949.45 | 11818.91 | 0 |
| 1725294600 | 11946.03 | -44 | -0.37 | 11990.03 | 11990.03 | 11888.31 | 0 |
| 1725035400 | 11990.03 | -26.77 | -0.22 | 12016.8 | 12016.8 | 11945.81 | 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
