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 | -1533.45 | -3.20836046284 | 47795.44 | 47795.44 | 46063.58 | 0 | 0 | IX |
| 4 | -771.48 | -1.64027872066 | 47033.47 | 47835.92 | 46063.58 | 0 | 0 | IX |
| 12 | 1604.89 | 3.5938070318 | 44657.1 | 47835.92 | 44393.05 | 0 | 0 | IX |
| 26 | 7394.5 | 19.024897157 | 38867.49 | 47835.92 | 37463.49 | 0 | 0 | IX |
| 52 | 1888.31 | 4.25547306421 | 44373.68 | 47835.92 | 37463.49 | 0 | 0 | IX |
| 156 | 2106.84 | 4.77144795114 | 44155.15 | 52160.34 | 33431.58 | 0 | 0 | IX |
| 260 | 7088.7 | 18.0957484041 | 39173.29 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198240 | 46941.3 | -854.14 | -1.79 | 46935.67 | 47301.67 | 46901.51 | 0 |
| 1712880000 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712821440 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712746620 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712620800 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712534400 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712275200 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712188800 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712102400 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1712016000 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1711584000 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1711497600 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1711411200 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1711324800 | 47795.44 | 0 | 0.00 | 47795.44 | 47795.44 | 47795.44 | 0 |
| 1711125420 | 47795.44 | 102.63 | 0.22 | 47577.13 | 47835.92 | 47544.92 | 0 |
| 1711039020 | 47692.81 | 421.5 | 0.89 | 47669.55 | 47744.93 | 47367.02 | 0 |
| 1710952620 | 47271.31 | 69.65 | 0.15 | 47115.92 | 47310.71 | 46924.26 | 0 |
| 1710866220 | 47201.66 | 118.39 | 0.25 | 47033.47 | 47211.19 | 46863 | 0 |
| 1710780000 | 47083.27 | 74.03 | 0.16 | 47128.3 | 47343.37 | 47020.01 | 0 |
| 1710520800 | 47009.24 | 142.41 | 0.30 | 47010.26 | 47093.68 | 46875.78 | 0 |
| 1710434220 | 46866.83 | -137.37 | -0.29 | 47077.82 | 47193.88 | 46747.01 | 0 |
| 1710348000 | 47004.2 | 192.95 | 0.41 | 47046.44 | 47086.05 | 46836.7 | 0 |
| 1710261420 | 46811.25 | 616.8 | 1.34 | 46427.85 | 46811.25 | 46224.37 | 0 |
| 1710175020 | 46194.45 | -227.02 | -0.49 | 46186.25 | 46311.36 | 45986.07 | 0 |
| 1709915820 | 46421.47 | -48.36 | -0.10 | 46558.64 | 46596.73 | 46324.42 | 0 |
| 1709829420 | 46469.83 | 117.86 | 0.25 | 46288.39 | 46536.25 | 46209.73 | 0 |
| 1709743020 | 46351.97 | 416.13 | 0.91 | 46014.88 | 46394.34 | 45964.07 | 0 |
| 1709656800 | 45935.84 | -17.09 | -0.04 | 45975.84 | 46150.44 | 45914.16 | 0 |
| 1709570220 | 45952.93 | 177.35 | 0.39 | 45876.48 | 46061.64 | 45828.3 | 0 |
| 1709311200 | 45775.58 | 195.53 | 0.43 | 45762.11 | 45870.14 | 45595.27 | 0 |
| 1709224800 | 45580.05 | -136.11 | -0.30 | 45789.59 | 45871.61 | 45580.05 | 0 |
| 1709138220 | 45716.16 | -350.78 | -0.76 | 46038.34 | 46048.58 | 45616.51 | 0 |
| 1709052000 | 46066.94 | -61.31 | -0.13 | 46091.41 | 46100.42 | 45775.96 | 0 |
| 1708965600 | 46128.25 | 115.67 | 0.25 | 46066.06 | 46175.79 | 46042.79 | 0 |
| 1708706220 | 46012.58 | 180.99 | 0.39 | 45991.23 | 46020.75 | 45832.96 | 0 |
| 1708620000 | 45831.59 | 280.3 | 0.62 | 45947.48 | 46123.63 | 45656.57 | 0 |
| 1708533420 | 45551.29 | 204.13 | 0.45 | 45409.66 | 45592.97 | 45276.26 | 0 |
| 1708447020 | 45347.16 | -148.48 | -0.33 | 45523.75 | 45545.24 | 45239.34 | 0 |
| 1708360620 | 45495.64 | -18.15 | -0.04 | 45459.04 | 45599.66 | 45276.07 | 0 |
| 1708101600 | 45513.79 | 319.82 | 0.71 | 45316.51 | 45572.97 | 45285.92 | 0 |
| 1708015020 | 45193.97 | -106.03 | -0.23 | 45472.86 | 45491.33 | 45137.01 | 0 |
| 1707928620 | 45300 | 197.95 | 0.44 | 45099.25 | 45376.95 | 45080 | 0 |
| 1707842220 | 45102.05 | -471.23 | -1.03 | 45577.05 | 45577.05 | 44905.27 | 0 |
| 1707756000 | 45573.28 | 398.98 | 0.88 | 45351.2 | 45573.28 | 45281.34 | 0 |
| 1707496620 | 45174.3 | -110.71 | -0.24 | 45330.85 | 45433.95 | 45132.65 | 0 |
| 1707410220 | 45285.01 | -76.78 | -0.17 | 45568.43 | 45681.57 | 45285.01 | 0 |
| 1707323820 | 45361.79 | -46.74 | -0.10 | 45558.42 | 45594.68 | 45210.49 | 0 |
| 1707237420 | 45408.53 | 326.47 | 0.72 | 45191.69 | 45472.89 | 44992.6 | 0 |
| 1707151200 | 45082.06 | -136.45 | -0.30 | 45306.53 | 45412.89 | 45046.71 | 0 |
| 1706891820 | 45218.51 | -67.03 | -0.15 | 45513.63 | 45573.49 | 45202.77 | 0 |
| 1706805420 | 45285.54 | -375.36 | -0.82 | 45493.33 | 45702.19 | 45266.94 | 0 |
| 1706719020 | 45660.9 | 200.72 | 0.44 | 45444.43 | 45802.56 | 45422.6 | 0 |
| 1706632620 | 45460.18 | 152.09 | 0.34 | 45420.07 | 45460.18 | 45261.51 | 0 |
| 1706546400 | 45308.09 | -190.51 | -0.42 | 45546.41 | 45546.41 | 45184.09 | 0 |
| 1706287020 | 45498.6 | 131.45 | 0.29 | 45426.46 | 45547.5 | 45203.96 | 0 |
| 1706200620 | 45367.15 | 365.27 | 0.81 | 45020.14 | 45422.99 | 44966.46 | 0 |
| 1706114220 | 45001.88 | 347.52 | 0.78 | 44825.72 | 45001.88 | 44740.21 | 0 |
| 1706027820 | 44654.36 | 135.91 | 0.31 | 44657.1 | 44735.84 | 44393.05 | 0 |
| 1705941420 | 44518.45 | 538.45 | 1.22 | 44175.17 | 44557.25 | 44175.17 | 0 |
| 1705682220 | 43980 | -61.72 | -0.14 | 44260.81 | 44260.81 | 43953.46 | 0 |
| 1705596000 | 44041.72 | -48.73 | -0.11 | 44233.11 | 44307.16 | 44000.43 | 0 |
| 1705509420 | 44090.45 | -219.3 | -0.49 | 44036.58 | 44090.45 | 43733.97 | 0 |
| 1705423020 | 44309.75 | 36.57 | 0.08 | 44100.64 | 44309.75 | 43947.82 | 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
