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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 5377.8954 | -5.02 | -0.09 | 5382.9155 | 5415.6064 | 5357.5539 | 0 |
| 1739484000 | 5382.9155 | 91.19 | 1.72 | 5291.7275 | 5385.3242 | 5291.7275 | 0 |
| 1739397600 | 5291.7275 | -0.64 | -0.01 | 5292.3681 | 5318.5244 | 5239.0956 | 0 |
| 1739311200 | 5292.3681 | -60.7 | -1.13 | 5353.0667 | 5353.0667 | 5278.4426 | 0 |
| 1739224800 | 5353.0667 | 31.39 | 0.59 | 5321.677 | 5370.9695 | 5321.677 | 0 |
| 1738965600 | 5321.6759 | -108.77 | -2.00 | 5430.4435 | 5433.4177 | 5318.4853 | 0 |
| 1738879200 | 5430.4435 | 27.49 | 0.51 | 5402.9579 | 5437.8983 | 5398.6949 | 0 |
| 1738792800 | 5402.9579 | -61.43 | -1.12 | 5464.3844 | 5464.3844 | 5391.3987 | 0 |
| 1738706400 | 5464.3844 | 73.27 | 1.36 | 5391.1171 | 5469.2301 | 5391.1171 | 0 |
| 1738620000 | 5391.1171 | -68.92 | -1.26 | 5460.0342 | 5460.0342 | 5302.7263 | 0 |
| 1738360800 | 5460.0342 | -18.08 | -0.33 | 5478.1186 | 5542.5012 | 5445.011 | 0 |
| 1738274400 | 5478.1186 | 46.12 | 0.85 | 5432.0019 | 5508.9287 | 5432.0019 | 0 |
| 1738188000 | 5432.0019 | -20.69 | -0.38 | 5452.693 | 5468.4966 | 5412.5574 | 0 |
| 1738101600 | 5452.693 | 17.69 | 0.33 | 5435.005 | 5466.782 | 5397.8386 | 0 |
| 1738015200 | 5435.005 | 21.86 | 0.40 | 5413.1484 | 5437.0719 | 5329.3084 | 0 |
| 1737756000 | 5413.1484 | -18.36 | -0.34 | 5431.5109 | 5442.503 | 5399.1026 | 0 |
| 1737669600 | 5431.5109 | 30.53 | 0.57 | 5400.9812 | 5431.5109 | 5372.0184 | 0 |
| 1737583200 | 5400.9812 | -19.23 | -0.35 | 5420.2097 | 5432.7923 | 5391.7511 | 0 |
| 1737496800 | 5420.2097 | 60.96 | 1.14 | 5359.2487 | 5422.1514 | 5347.4185 | 0 |
| 1737151200 | 5359.2487 | 67.09 | 1.27 | 5292.1557 | 5390.3747 | 5292.1557 | 0 |
| 1737064800 | 5292.1557 | -27.38 | -0.51 | 5319.5393 | 5319.5393 | 5271.6845 | 0 |
| 1736978400 | 5319.5393 | 133.79 | 2.58 | 5185.7523 | 5324.8302 | 5185.7523 | 0 |
| 1736892000 | 5185.7523 | -18.67 | -0.36 | 5204.4233 | 5283.4243 | 5166.2932 | 0 |
| 1736805600 | 5204.4233 | 8.35 | 0.16 | 5196.0772 | 5205.3851 | 5123.4467 | 0 |
| 1736546400 | 5196.0772 | -36.02 | -0.69 | 5232.0973 | 5232.0973 | 5152.6661 | 0 |
| 1736373600 | 5232.0973 | 5.63 | 0.11 | 5226.4678 | 5250.6451 | 5183.7995 | 0 |
| 1736287200 | 5226.4678 | -100.23 | -1.88 | 5326.6938 | 5343.0582 | 5207.0024 | 0 |
| 1736200800 | 5326.6938 | 33.51 | 0.63 | 5293.1832 | 5362.193 | 5293.1832 | 0 |
| 1735941600 | 5293.1832 | 110.01 | 2.12 | 5183.1779 | 5294.2966 | 5183.1779 | 0 |
| 1735855200 | 5183.174 | -50.72 | -0.97 | 5233.8897 | 5266.2013 | 5150.7412 | 0 |
| 1735682400 | 5233.8897 | -40.78 | -0.77 | 5274.6707 | 5316.0562 | 5226.6736 | 0 |
| 1735596000 | 5274.6707 | -77.9 | -1.46 | 5352.5671 | 5352.5671 | 5236.1123 | 0 |
| 1735336800 | 5352.5671 | -94.99 | -1.74 | 5447.5572 | 5447.5572 | 5323.0711 | 0 |
| 1735250400 | 5447.5572 | -13.47 | -0.25 | 5461.0262 | 5464.2938 | 5416.4666 | 0 |
| 1735077600 | 5461.0262 | 121.86 | 2.28 | 5339.1623 | 5461.0348 | 5339.1623 | 0 |
| 1734991200 | 5339.1623 | 10.23 | 0.19 | 5328.9281 | 5344.8771 | 5274.1638 | 0 |
| 1734732000 | 5328.9281 | 13.89 | 0.26 | 5315.0355 | 5405.4883 | 5252.4336 | 0 |
| 1734645600 | 5315.0355 | -1.25 | -0.02 | 5316.287 | 5402.2601 | 5289.1823 | 0 |
| 1734559200 | 5316.287 | -245.24 | -4.41 | 5561.5273 | 5578.2094 | 5299.3861 | 0 |
| 1734472800 | 5561.5273 | 15.34 | 0.28 | 5546.1913 | 5569.7729 | 5517.8635 | 0 |
| 1734386400 | 5546.1913 | 76.3 | 1.39 | 5469.8956 | 5550.0769 | 5468.2557 | 0 |
| 1734127200 | 5469.8956 | 15.3 | 0.28 | 5454.5918 | 5471.0797 | 5433.8032 | 0 |
| 1734040800 | 5454.5918 | -47.99 | -0.87 | 5502.5795 | 5506.6211 | 5453.0419 | 0 |
| 1733954400 | 5502.5795 | 83.78 | 1.55 | 5418.7947 | 5504.979 | 5418.7947 | 0 |
| 1733868000 | 5418.7947 | 8.94 | 0.17 | 5409.8581 | 5463.6021 | 5403.6182 | 0 |
| 1733781600 | 5409.8581 | -24.62 | -0.45 | 5434.4736 | 5490.5827 | 5401.747 | 0 |
| 1733522400 | 5434.4736 | 104.65 | 1.96 | 5329.8235 | 5434.7224 | 5329.8235 | 0 |
| 1733436000 | 5329.8235 | 18.61 | 0.35 | 5311.2178 | 5357.2535 | 5311.2178 | 0 |
| 1733349600 | 5311.2178 | 60.58 | 1.15 | 5250.6638 | 5315.5289 | 5250.6638 | 0 |
| 1733263200 | 5250.6415 | 0.05 | 0.00 | 5250.5904 | 5251.9932 | 5219.3484 | 0 |
| 1733176800 | 5250.5904 | 48.14 | 0.93 | 5202.4465 | 5259.402 | 5202.4465 | 0 |
| 1732917600 | 5202.4492 | 49.25 | 0.96 | 5153.1998 | 5206.2762 | 5153.1998 | 0 |
| 1732744800 | 5153.1998 | -20.15 | -0.39 | 5173.352 | 5190.604 | 5143.844 | 0 |
| 1732658400 | 5173.352 | 20.46 | 0.40 | 5152.8923 | 5177.7751 | 5146.8352 | 0 |
| 1732572000 | 5152.8923 | 58.35 | 1.15 | 5094.5377 | 5192.4279 | 5094.5377 | 0 |
| 1732312800 | 5094.5377 | 79.03 | 1.58 | 5015.5033 | 5104.7659 | 5015.5033 | 0 |
| 1732226400 | 5015.5033 | 15.16 | 0.30 | 5000.3437 | 5024.0892 | 4975.029 | 0 |
| 1732140000 | 5000.3437 | -30.61 | -0.61 | 5030.9534 | 5030.9534 | 4948.2899 | 0 |
| 1732053600 | 5030.9534 | 21.51 | 0.43 | 5009.4466 | 5043.8583 | 4959.7541 | 0 |
| 1731967200 | 5009.4466 | 32.04 | 0.64 | 4977.405 | 5048.9432 | 4977.405 | 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
