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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 5079.2402 | -44.39 | -0.87 | 5123.6546 | 5149.2822 | 5060.2519 | 0 |
| 1721250000 | 5123.635 | -73.21 | -1.41 | 5196.9051 | 5196.9051 | 5122.0636 | 0 |
| 1721163600 | 5196.8471 | 43.81 | 0.85 | 5153.0663 | 5199.0128 | 5153.0663 | 0 |
| 1721077200 | 5153.0364 | 19.52 | 0.38 | 5133.9741 | 5183.7609 | 5133.9741 | 0 |
| 1720818000 | 5133.513 | 30.49 | 0.60 | 5103.0549 | 5168.0012 | 5103.0549 | 0 |
| 1720731600 | 5103.0247 | -26.94 | -0.53 | 5130.1273 | 5147.5259 | 5095.3278 | 0 |
| 1720645200 | 5129.9674 | 51 | 1.00 | 5079.5002 | 5131.2203 | 5079.5002 | 0 |
| 1720558800 | 5078.9646 | -0.37 | -0.01 | 5079.4534 | 5092.7094 | 5077.5836 | 0 |
| 1720472400 | 5079.3333 | 5.85 | 0.12 | 5073.6378 | 5088.622 | 5070.4251 | 0 |
| 1720213200 | 5073.4812 | 23.85 | 0.47 | 5050.3538 | 5076.5547 | 5043.8367 | 0 |
| 1720040400 | 5049.6361 | 23.79 | 0.47 | 5025.9875 | 5051.7331 | 5025.9875 | 0 |
| 1719954000 | 5025.8428 | 29.33 | 0.59 | 4996.5348 | 5026.4915 | 4983.8997 | 0 |
| 1719867600 | 4996.5091 | 8.84 | 0.18 | 4987.8549 | 5005.2212 | 4973.2254 | 0 |
| 1719608400 | 4987.6705 | -15.97 | -0.32 | 5004.4288 | 5040.7428 | 4977.3899 | 0 |
| 1719522000 | 5003.6387 | 8.37 | 0.17 | 4995.3265 | 5007.3877 | 4988.2041 | 0 |
| 1719435600 | 4995.2665 | 6.12 | 0.12 | 4989.1562 | 4999.5114 | 4973.5469 | 0 |
| 1719349200 | 4989.1514 | 14.13 | 0.28 | 4975.0267 | 4992.1395 | 4969.2065 | 0 |
| 1719262800 | 4975.0185 | -10.22 | -0.20 | 4985.5271 | 5010.7343 | 4974.8252 | 0 |
| 1719003600 | 4985.2361 | -5.43 | -0.11 | 4990.9007 | 4996.0196 | 4971.4054 | 0 |
| 1718917200 | 4990.6672 | -12.63 | -0.25 | 5003.343 | 5018.5796 | 4974.8984 | 0 |
| 1718744400 | 5003.3005 | 12.11 | 0.24 | 4991.3465 | 5006.6608 | 4989.7691 | 0 |
| 1718658000 | 4991.1913 | 38.89 | 0.79 | 4952.9174 | 5003.7202 | 4942.3995 | 0 |
| 1718398800 | 4952.3003 | -6.81 | -0.14 | 4960.3517 | 4960.3517 | 4927.5585 | 0 |
| 1718312400 | 4959.1143 | 5.27 | 0.11 | 4953.9146 | 4970.0282 | 4931.4448 | 0 |
| 1718226000 | 4953.8492 | 44.89 | 0.91 | 4909.0791 | 4979.9958 | 4909.0791 | 0 |
| 1718139600 | 4908.9612 | 11.09 | 0.23 | 4897.9459 | 4909.4241 | 4864.9629 | 0 |
| 1718053200 | 4897.8693 | 14.68 | 0.30 | 4883.555 | 4902.4074 | 4869.3357 | 0 |
| 1717794000 | 4883.1935 | -8.95 | -0.18 | 4892.979 | 4907.2767 | 4870.9063 | 0 |
| 1717707600 | 4892.1431 | -2.66 | -0.05 | 4894.8869 | 4901.1728 | 4877.6272 | 0 |
| 1717621200 | 4894.8077 | 58.52 | 1.21 | 4836.3696 | 4895.0694 | 4836.3696 | 0 |
| 1717534800 | 4836.2832 | 0.71 | 0.01 | 4835.8193 | 4844.0038 | 4809.171 | 0 |
| 1717448400 | 4835.5691 | 2.1 | 0.04 | 4834.0778 | 4856.249 | 4792.6196 | 0 |
| 1717189200 | 4833.4663 | 35.67 | 0.74 | 4798.2328 | 4836.3059 | 4756.912 | 0 |
| 1717102800 | 4797.7924 | -22.7 | -0.47 | 4820.941 | 4820.941 | 4785.5896 | 0 |
| 1717016400 | 4820.4937 | -37.9 | -0.78 | 4858.4512 | 4858.4512 | 4816.876 | 0 |
| 1716930000 | 4858.3927 | -2.72 | -0.06 | 4861.1164 | 4872.3895 | 4836.8111 | 0 |
| 1716584400 | 4861.1164 | 34.77 | 0.72 | 4826.4763 | 4866.8174 | 4826.4763 | 0 |
| 1716498000 | 4826.3424 | -40.41 | -0.83 | 4866.9189 | 4897.0192 | 4816.8111 | 0 |
| 1716411600 | 4866.7512 | -15.4 | -0.32 | 4882.2369 | 4883.1737 | 4848.3341 | 0 |
| 1716325200 | 4882.1556 | 8.9 | 0.18 | 4873.3746 | 4884.0593 | 4862.7653 | 0 |
| 1716238800 | 4873.251 | 6 | 0.12 | 4867.6389 | 4887.6827 | 4867.2419 | 0 |
| 1715979600 | 4867.2486 | 6.04 | 0.12 | 4861.4604 | 4871.0815 | 4849.7004 | 0 |
| 1715893200 | 4861.2135 | -12.1 | -0.25 | 4874.2688 | 4886.3711 | 4860.4446 | 0 |
| 1715806800 | 4873.3172 | 56.83 | 1.18 | 4817.3353 | 4876.3768 | 4817.3353 | 0 |
| 1715720400 | 4816.4862 | 26.87 | 0.56 | 4790.2497 | 4819.5426 | 4790.2497 | 0 |
| 1715634000 | 4789.6119 | -0.73 | -0.02 | 4790.5087 | 4805.2775 | 4782.4036 | 0 |
| 1715374800 | 4790.338 | 5.84 | 0.12 | 4785.1358 | 4807.3507 | 4779.5602 | 0 |
| 1715288400 | 4784.499 | 27.27 | 0.57 | 4758.1038 | 4785.5356 | 4751.6555 | 0 |
| 1715202000 | 4757.2337 | -2.46 | -0.05 | 4759.7272 | 4760.5698 | 4738.9893 | 0 |
| 1715115600 | 4759.6924 | 4.57 | 0.10 | 4755.348 | 4772.4721 | 4753.648 | 0 |
| 1715029200 | 4755.1249 | 51.27 | 1.09 | 4703.9729 | 4755.3571 | 4703.9729 | 0 |
| 1714770000 | 4703.854 | 55.67 | 1.20 | 4648.4001 | 4718.3059 | 4648.4001 | 0 |
| 1714683600 | 4648.1809 | 45.51 | 0.99 | 4602.7533 | 4655.6564 | 4597.7661 | 0 |
| 1714597200 | 4602.6749 | -12.29 | -0.27 | 4615.0042 | 4674.6051 | 4596.1427 | 0 |
| 1714510800 | 4614.9678 | -76.38 | -1.63 | 4691.5002 | 4691.5002 | 4614.4793 | 0 |
| 1714424400 | 4691.3428 | 15.9 | 0.34 | 4675.7095 | 4697.158 | 4667.5064 | 0 |
| 1714165200 | 4675.4467 | 45.4 | 0.98 | 4630.1115 | 4688.4543 | 4630.1115 | 0 |
| 1714078800 | 4630.0424 | -21.42 | -0.46 | 4651.5627 | 4651.5627 | 4576.5839 | 0 |
| 1713992400 | 4651.4636 | -0.14 | -0.00 | 4651.6295 | 4668.1908 | 4628.5955 | 0 |
| 1713906000 | 4651.6031 | 57.93 | 1.26 | 4593.77 | 4657.7519 | 4593.77 | 0 |
| 1713819600 | 4593.6706 | 40.62 | 0.89 | 4553.1478 | 4619.2859 | 4553.1478 | 0 |
| 1713560400 | 4553.0552 | -35.51 | -0.77 | 4588.6885 | 4596.9078 | 4540.3139 | 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
