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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 6521.2116 | -38.9 | -0.59 | 6560.1146 | 6628.1317 | 6411.6613 | 0 |
| 1741039200 | 6560.1146 | -161.36 | -2.40 | 6721.9455 | 6770.6378 | 6509.4964 | 0 |
| 1740780000 | 6721.4756 | 121.43 | 1.84 | 6600.1916 | 6727.5399 | 6543.5954 | 0 |
| 1740693600 | 6600.0462 | -178.99 | -2.64 | 6779.0974 | 6842.9205 | 6595.9312 | 0 |
| 1740607200 | 6779.04 | 23.92 | 0.35 | 6755.3858 | 6853.321 | 6738.5796 | 0 |
| 1740520800 | 6755.119 | -79.11 | -1.16 | 6834.2822 | 6834.2822 | 6688.5012 | 0 |
| 1740434400 | 6834.2258 | -73.72 | -1.07 | 6908.0356 | 6954.2282 | 6824.6856 | 0 |
| 1740175200 | 6907.9502 | -152.71 | -2.16 | 7060.6717 | 7075.7095 | 6901.5318 | 0 |
| 1740088800 | 7060.6616 | -33.6 | -0.47 | 7095.9479 | 7095.9479 | 7006.3924 | 0 |
| 1740002400 | 7094.2621 | 4.1 | 0.06 | 7090.1629 | 7106.3563 | 7043.868 | 0 |
| 1739916000 | 7090.1629 | -3.88 | -0.05 | 7094.042 | 7120.4863 | 7043.9851 | 0 |
| 1739570400 | 7094.042 | 16.33 | 0.23 | 7078.3589 | 7101.7786 | 7063.8216 | 0 |
| 1739484000 | 7077.7094 | 101.22 | 1.45 | 6976.6296 | 7080.3205 | 6976.6296 | 0 |
| 1739397600 | 6976.4872 | 1.6 | 0.02 | 6974.8918 | 6989.1389 | 6890.3674 | 0 |
| 1739311200 | 6974.8918 | -17.75 | -0.25 | 6992.936 | 7004.9087 | 6949.8872 | 0 |
| 1739224800 | 6992.6383 | 69.62 | 1.01 | 6924.2007 | 7015.2914 | 6924.2007 | 0 |
| 1738965600 | 6923.0195 | -83.63 | -1.19 | 7006.901 | 7039.9661 | 6913.4829 | 0 |
| 1738879200 | 7006.6454 | 55.17 | 0.79 | 6951.4741 | 7007.5717 | 6951.4741 | 0 |
| 1738792800 | 6951.4741 | 18.51 | 0.27 | 6932.9677 | 6953.2489 | 6880.4837 | 0 |
| 1738706400 | 6932.9677 | 91.04 | 1.33 | 6841.9257 | 6937.6974 | 6841.3368 | 0 |
| 1738620000 | 6841.9257 | -74.06 | -1.07 | 6916.0105 | 6916.0105 | 6746.8761 | 0 |
| 1738360800 | 6915.9841 | -25.51 | -0.37 | 6941.7307 | 7044.4237 | 6900.0964 | 0 |
| 1738274400 | 6941.4984 | 1.58 | 0.02 | 6939.9157 | 6980.5436 | 6866.0114 | 0 |
| 1738188000 | 6939.9157 | -45.67 | -0.65 | 6985.5881 | 6990.7116 | 6880.8229 | 0 |
| 1738101600 | 6985.5881 | 161.44 | 2.37 | 6824.1481 | 6999.3705 | 6818.6901 | 0 |
| 1738015200 | 6824.1481 | -194.92 | -2.78 | 7019.0636 | 7019.0636 | 6766.0131 | 0 |
| 1737756000 | 7019.0637 | -38.32 | -0.54 | 7057.3849 | 7084.2268 | 6993.6652 | 0 |
| 1737669600 | 7057.3849 | 25.73 | 0.37 | 7031.6499 | 7057.3849 | 6990.9253 | 0 |
| 1737583200 | 7031.6499 | 112.35 | 1.62 | 6919.3014 | 7050.354 | 6905.157 | 0 |
| 1737496800 | 6919.3014 | 35.55 | 0.52 | 6883.8336 | 6926.5471 | 6844.8794 | 0 |
| 1737151200 | 6883.7535 | 91.2 | 1.34 | 6792.5517 | 6916.5529 | 6792.5517 | 0 |
| 1737064800 | 6792.5517 | -60.23 | -0.88 | 6852.9018 | 6882.2265 | 6791.4568 | 0 |
| 1736978400 | 6852.7793 | 167.77 | 2.51 | 6685.0064 | 6864.9092 | 6685.0064 | 0 |
| 1736892000 | 6685.0064 | -35.42 | -0.53 | 6720.4223 | 6773.2813 | 6642.6515 | 0 |
| 1736805600 | 6720.4223 | -32.11 | -0.48 | 6752.5353 | 6752.5353 | 6634.8724 | 0 |
| 1736546400 | 6752.5353 | -110.06 | -1.60 | 6862.8857 | 6862.8857 | 6699.6099 | 0 |
| 1736373600 | 6862.5927 | 13.19 | 0.19 | 6849.4008 | 6885.7723 | 6803.2342 | 0 |
| 1736287200 | 6849.4008 | -141.23 | -2.02 | 6990.634 | 7012.509 | 6826.5231 | 0 |
| 1736200800 | 6990.634 | 79.95 | 1.16 | 6910.684 | 7040.9941 | 6910.684 | 0 |
| 1735941600 | 6910.684 | 114.45 | 1.68 | 6796.2312 | 6916.8334 | 6796.2312 | 0 |
| 1735855200 | 6796.2312 | -17.82 | -0.26 | 6814.0553 | 6882.2729 | 6730.6599 | 0 |
| 1735682400 | 6814.0553 | -66.02 | -0.96 | 6880.1384 | 6903.8826 | 6803.3263 | 0 |
| 1735596000 | 6880.0793 | -83.05 | -1.19 | 6963.1297 | 6963.1297 | 6833.4692 | 0 |
| 1735336800 | 6963.1297 | -107.6 | -1.52 | 7071.0074 | 7071.0074 | 6905.303 | 0 |
| 1735250400 | 7070.7279 | -14.8 | -0.21 | 7085.5279 | 7092.5137 | 7033.3617 | 0 |
| 1735077600 | 7085.5279 | 95.83 | 1.37 | 6989.7004 | 7086.2219 | 6989.7004 | 0 |
| 1734991200 | 6989.7004 | 73.57 | 1.06 | 6916.5342 | 6994.1246 | 6890.8557 | 0 |
| 1734732000 | 6916.1258 | 66.97 | 0.98 | 6849.1804 | 6991.0493 | 6778.5818 | 0 |
| 1734645600 | 6849.156 | 8.14 | 0.12 | 6841.0128 | 6927.9554 | 6841.0128 | 0 |
| 1734559200 | 6841.0128 | -235.02 | -3.32 | 7076.1444 | 7107.7925 | 6826.7356 | 0 |
| 1734472800 | 7076.0336 | -15.61 | -0.22 | 7091.7078 | 7091.7078 | 7034.5167 | 0 |
| 1734386400 | 7091.6423 | 77.55 | 1.11 | 7014.5254 | 7101.2091 | 7014.5254 | 0 |
| 1734127200 | 7014.0877 | -3.36 | -0.05 | 7017.5734 | 7072.1963 | 6979.7934 | 0 |
| 1734040800 | 7017.4486 | -41.86 | -0.59 | 7059.3084 | 7059.3084 | 7011.6861 | 0 |
| 1733954400 | 7059.3084 | 118.06 | 1.70 | 6941.356 | 7068.7211 | 6941.356 | 0 |
| 1733868000 | 6941.2524 | -5.02 | -0.07 | 6946.324 | 7011.9348 | 6923.9719 | 0 |
| 1733781600 | 6946.2739 | -43.08 | -0.62 | 6989.7294 | 6989.7294 | 6925.4295 | 0 |
| 1733522400 | 6989.3519 | 47.23 | 0.68 | 6942.2142 | 6998.3719 | 6942.2142 | 0 |
| 1733436000 | 6942.1182 | -6.83 | -0.10 | 6949.0075 | 6967.6963 | 6934.9096 | 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
