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 | 194.28 | 1.85007427723 | 10501.2 | 11078.99 | 10501.2 | 0 | 0 | IX |
| 4 | 661.12 | 6.58856170199 | 10034.36 | 11078.99 | 10034.36 | 0 | 0 | IX |
| 12 | -735.63 | -6.43533305165 | 11431.11 | 11724.59 | 9869.79 | 0 | 0 | IX |
| 26 | 171.41 | 1.62874249221 | 10524.07 | 13427.39 | 9869.79 | 0 | 0 | IX |
| 52 | 3749.84 | 53.9884013568 | 6945.64 | 13427.39 | 6876.72 | 0 | 0 | IX |
| 156 | 6577.72 | 159.740247125 | 4117.76 | 13427.39 | 3529.72 | 0 | 0 | IX |
| 260 | 4960.76 | 86.5039618325 | 5734.72 | 13427.39 | 3529.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 10695.48 | -132.67 | -1.23 | 10828.15 | 10855.77 | 10650.28 | 0 |
| 1720456200 | 10828.15 | -16.57 | -0.15 | 10844.72 | 11078.99 | 10772.77 | 0 |
| 1720197000 | 10844.72 | 0 | 0.00 | 10844.72 | 10844.72 | 10844.72 | 0 |
| 1720110600 | 10844.72 | 271.4 | 2.57 | 10573.32 | 10848.09 | 10517.72 | 0 |
| 1720024200 | 10573.32 | 72.12 | 0.69 | 10501.2 | 10614.83 | 10501.2 | 0 |
| 1719937800 | 10501.2 | -122.27 | -1.15 | 10623.47 | 10719.31 | 10489.96 | 0 |
| 1719851400 | 10623.47 | 72.74 | 0.69 | 10550.73 | 10623.47 | 10550.73 | 0 |
| 1719592200 | 10550.73 | 0 | 0.00 | 10550.73 | 10550.73 | 10550.73 | 0 |
| 1719505800 | 10550.73 | 192.09 | 1.85 | 10358.64 | 10567.66 | 10341.82 | 0 |
| 1719419400 | 10358.64 | 145.76 | 1.43 | 10212.88 | 10368.12 | 10211.86 | 0 |
| 1719333000 | 10212.88 | 28.54 | 0.28 | 10184.34 | 10313.49 | 10169.5 | 0 |
| 1719246600 | 10184.34 | 80.94 | 0.80 | 10103.4 | 10360.79 | 10103.4 | 0 |
| 1718987400 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718901000 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718814600 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718728200 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718641800 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718382600 | 10103.4 | 0 | 0.00 | 10103.4 | 10103.4 | 10103.4 | 0 |
| 1718296200 | 10103.4 | 8.71 | 0.09 | 10094.69 | 10270.84 | 10094.69 | 0 |
| 1718209800 | 10094.69 | 60.33 | 0.60 | 10034.36 | 10279.07 | 10034.36 | 0 |
| 1718123400 | 10034.36 | -18.23 | -0.18 | 10052.59 | 10205.71 | 10013.99 | 0 |
| 1718037000 | 10052.59 | -228.36 | -2.22 | 10280.95 | 10280.95 | 9958.99 | 0 |
| 1717777800 | 10280.95 | 0 | 0.00 | 10280.95 | 10280.95 | 10280.95 | 0 |
| 1717691400 | 10280.95 | -63.73 | -0.62 | 10344.68 | 10386.27 | 10211.68 | 0 |
| 1717605000 | 10344.68 | -73.89 | -0.71 | 10418.57 | 10553.18 | 10314.5 | 0 |
| 1717518600 | 10418.57 | -28.85 | -0.28 | 10447.42 | 10640.54 | 10409.27 | 0 |
| 1717432200 | 10447.42 | -214.96 | -2.02 | 10662.38 | 10662.38 | 10383.9 | 0 |
| 1717173000 | 10662.38 | 0 | 0.00 | 10662.38 | 10662.38 | 10662.38 | 0 |
| 1717086600 | 10662.38 | 164.35 | 1.57 | 10498.03 | 10662.38 | 10300.8 | 0 |
| 1717000200 | 10498.03 | -21.57 | -0.21 | 10519.6 | 10614.02 | 10465.04 | 0 |
| 1716913800 | 10519.6 | 89.73 | 0.86 | 10493.02 | 10667.5 | 10296.74 | 0 |
| 1716568200 | 10429.87 | 0 | 0.00 | 10429.87 | 10429.87 | 10429.87 | 0 |
| 1716481800 | 10429.87 | -51.07 | -0.49 | 10480.94 | 10587.43 | 10429.87 | 0 |
| 1716395400 | 10480.94 | 16.23 | 0.16 | 10464.71 | 10532.64 | 10293.42 | 0 |
| 1716309000 | 10464.71 | 19.95 | 0.19 | 10444.76 | 10572.84 | 10436.9 | 0 |
| 1716222600 | 10444.76 | 123.05 | 1.19 | 10321.71 | 10611.63 | 10321.71 | 0 |
| 1715963400 | 10321.71 | 0 | 0.00 | 10321.71 | 10321.71 | 10321.71 | 0 |
| 1715877000 | 10321.71 | 96.92 | 0.95 | 10224.79 | 10463.72 | 10221.59 | 0 |
| 1715790600 | 10224.79 | -43.78 | -0.43 | 10268.57 | 10334.73 | 10080.89 | 0 |
| 1715704200 | 10268.57 | 77.83 | 0.76 | 10190.74 | 10374.89 | 10190.74 | 0 |
| 1715617800 | 10190.74 | 59.43 | 0.59 | 10131.31 | 10312.69 | 10090.27 | 0 |
| 1715358600 | 10131.31 | 0 | 0.00 | 10131.31 | 10131.31 | 10131.31 | 0 |
| 1715272200 | 10131.31 | 47.83 | 0.47 | 10083.48 | 10297.96 | 10053.41 | 0 |
| 1715185800 | 10083.48 | -515.05 | -4.86 | 10598.53 | 10607.36 | 10038.9 | 0 |
| 1715099400 | 10598.53 | 423.53 | 4.16 | 10175 | 10598.53 | 10092.06 | 0 |
| 1714753800 | 10175 | 0 | 0.00 | 10175 | 10175 | 10175 | 0 |
| 1714667400 | 10175 | 79.86 | 0.79 | 10095.14 | 10386.27 | 10073.81 | 0 |
| 1714581000 | 10095.14 | -257.58 | -2.49 | 9915.75 | 10216.52 | 9869.79 | 0 |
| 1714494600 | 10352.72 | 0 | 0.00 | 10352.72 | 10352.72 | 10352.72 | 0 |
| 1714408200 | 10352.72 | 40.55 | 0.39 | 10312.17 | 10358.52 | 10099.95 | 0 |
| 1714149000 | 10312.17 | 0 | 0.00 | 10312.17 | 10312.17 | 10312.17 | 0 |
| 1714062600 | 10312.17 | 0 | 0.00 | 10312.17 | 10312.17 | 10312.17 | 0 |
| 1713976200 | 10312.17 | -441.22 | -4.10 | 10753.39 | 10863.45 | 10258.11 | 0 |
| 1713889800 | 10753.39 | -483.47 | -4.30 | 11236.86 | 11280 | 10752.99 | 0 |
| 1713803400 | 11236.86 | 88.37 | 0.79 | 11148.49 | 11447.52 | 11148.49 | 0 |
| 1713544200 | 11148.49 | 0 | 0.00 | 11148.49 | 11148.49 | 11148.49 | 0 |
| 1713457800 | 11148.49 | -314.54 | -2.74 | 11463.03 | 11724.59 | 11128.4 | 0 |
| 1713371400 | 11463.03 | 31.92 | 0.28 | 11431.11 | 11558.57 | 11418.49 | 0 |
| 1713285000 | 11431.11 | -51.48 | -0.45 | 11482.59 | 11612.79 | 11431.11 | 0 |
| 1713198600 | 11482.59 | 336.64 | 3.02 | 11145.95 | 11658.15 | 11145.95 | 0 |
| 1712939400 | 11145.95 | 0 | 0.00 | 11145.95 | 11145.95 | 11145.95 | 0 |
| 1712853000 | 11145.95 | 0 | 0.00 | 11145.95 | 11145.95 | 11145.95 | 0 |
| 1712766600 | 11145.95 | 0 | 0.00 | 11145.95 | 11145.95 | 11145.95 | 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
