We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1713198600 | 8045.11 | 34.28 | 0.43 | 8051.26 | 8126.38 | 8028.84 | 0 |
| 1712939400 | 8010.83 | -12.91 | -0.16 | 8092.45 | 8118.02 | 7980.39 | 0 |
| 1712853000 | 8023.74 | -21.64 | -0.27 | 8048.16 | 8092.82 | 7974.06 | 0 |
| 1712766600 | 8045.38 | -3.79 | -0.05 | 8101.04 | 8101.47 | 7976.01 | 0 |
| 1712680200 | 8049.17 | -70.13 | -0.86 | 8090.47 | 8103.2 | 8032.27 | 0 |
| 1712593800 | 8119.3 | 57.99 | 0.72 | 8050.02 | 8145.22 | 8049.51 | 0 |
| 1712334600 | 8061.31 | -90.24 | -1.11 | 8050.25 | 8062.01 | 8019.29 | 0 |
| 1712248200 | 8151.55 | -1.68 | -0.02 | 8154.41 | 8189.66 | 8137.98 | 0 |
| 1712161800 | 8153.23 | 23.18 | 0.29 | 8144.96 | 8160.04 | 8120.95 | 0 |
| 1712075400 | 8130.05 | -75.76 | -0.92 | 8195.65 | 8253.05 | 8121.39 | 0 |
| 1711647000 | 8205.81 | 1 | 0.01 | 8216.77 | 8253.59 | 8205.81 | 0 |
| 1711560600 | 8204.81 | 20.06 | 0.25 | 8186.07 | 8230.3799 | 8174.26 | 0 |
| 1711474200 | 8184.75 | 33.15 | 0.41 | 8160.64 | 8188.53 | 8136.64 | 0 |
| 1711387800 | 8151.6 | -0.32 | -0.00 | 8147.8 | 8165.95 | 8101.83 | 0 |
| 1711128600 | 8151.92 | -27.8 | -0.34 | 8149.23 | 8179.32 | 8129.17 | 0 |
| 1711042200 | 8179.72 | 18.31 | 0.22 | 8228.7099 | 8229.25 | 8139.52 | 0 |
| 1710955800 | 8161.41 | -39.64 | -0.48 | 8149.71 | 8168.23 | 8125.65 | 0 |
| 1710869400 | 8201.05 | 52.91 | 0.65 | 8145.5 | 8202.36 | 8140.6 | 0 |
| 1710783000 | 8148.14 | -16.21 | -0.20 | 8175.98 | 8184.34 | 8134.14 | 0 |
| 1710523800 | 8164.35 | 2.93 | 0.04 | 8163.19 | 8212.69 | 8155.69 | 0 |
| 1710437400 | 8161.42 | 23.84 | 0.29 | 8158.27 | 8218.07 | 8153.69 | 0 |
| 1710351000 | 8137.58 | 50.1 | 0.62 | 8104.34 | 8156.64 | 8090.31 | 0 |
| 1710264600 | 8087.48 | 67.75 | 0.84 | 8052.16 | 8094.07 | 8000.23 | 0 |
| 1710178200 | 8019.73 | -8.28 | -0.10 | 7985.37 | 8025.41 | 7984.06 | 0 |
| 1709919000 | 8028.01 | 11.79 | 0.15 | 8018.1 | 8048.09 | 8008.04 | 0 |
| 1709832600 | 8016.22 | 61.48 | 0.77 | 7925.41 | 8029.37 | 7905.41 | 0 |
| 1709746200 | 7954.74 | 21.92 | 0.28 | 7925.79 | 7969.45 | 7919.37 | 0 |
| 1709659800 | 7932.82 | -23.59 | -0.30 | 7946.89 | 7963.96 | 7923.71 | 0 |
| 1709573400 | 7956.41 | 22.24 | 0.28 | 7934.35 | 7956.41 | 7916.71 | 0 |
| 1709314200 | 7934.17 | 6.74 | 0.09 | 7950.66 | 7964.78 | 7900.48 | 0 |
| 1709227800 | 7927.43 | -26.96 | -0.34 | 7972.86 | 7977.68 | 7927.43 | 0 |
| 1709141400 | 7954.39 | 5.99 | 0.08 | 7947.23 | 7956.73 | 7931.67 | 0 |
| 1709055000 | 7948.4 | 18.58 | 0.23 | 7926.68 | 7955.48 | 7917.08 | 0 |
| 1708968600 | 7929.82 | -36.86 | -0.46 | 7950.15 | 7953.15 | 7922.89 | 0 |
| 1708709400 | 7966.68 | 55.08 | 0.70 | 7921.95 | 7976.4 | 7907.84 | 0 |
| 1708623000 | 7911.6 | 99.51 | 1.27 | 7875.88 | 7923.96 | 7855.01 | 0 |
| 1708536600 | 7812.09 | 16.87 | 0.22 | 7802.04 | 7821.93 | 7788.68 | 0 |
| 1708450200 | 7795.22 | 26.67 | 0.34 | 7764.5 | 7804.54 | 7757.49 | 0 |
| 1708363800 | 7768.55 | 0.37 | 0.00 | 7742.87 | 7769.13 | 7727.96 | 0 |
| 1708104600 | 7768.18 | 24.76 | 0.32 | 7774.39 | 7800.91 | 7756.58 | 0 |
| 1708018200 | 7743.42 | 66.07 | 0.86 | 7724.49 | 7752.35 | 7724.49 | 0 |
| 1707931800 | 7677.35 | 52.04 | 0.68 | 7610.06 | 7681.03 | 7610.06 | 0 |
| 1707845400 | 7625.31 | -64.49 | -0.84 | 7689.05 | 7691.19 | 7598.02 | 0 |
| 1707759000 | 7689.8 | 42.28 | 0.55 | 7674.14 | 7693.08 | 7663.38 | 0 |
| 1707499800 | 7647.52 | -18.11 | -0.24 | 7652.45 | 7668.19 | 7617.74 | 0 |
| 1707413400 | 7665.63 | 54.37 | 0.71 | 7628.6 | 7685.46 | 7607.46 | 0 |
| 1707327000 | 7611.26 | -27.71 | -0.36 | 7632.84 | 7652.85 | 7610.18 | 0 |
| 1707240600 | 7638.97 | 49.01 | 0.65 | 7634.19 | 7641.63 | 7592.09 | 0 |
| 1707154200 | 7589.96 | -2.3 | -0.03 | 7591.77 | 7606.12 | 7558.23 | 0 |
| 1706895000 | 7592.26 | 3.51 | 0.05 | 7624.45 | 7644.13 | 7588.5 | 0 |
| 1706808600 | 7588.75 | -68 | -0.89 | 7590.15 | 7620.93 | 7570.07 | 0 |
| 1706722200 | 7656.75 | -20.72 | -0.27 | 7691.66 | 7702.95 | 7653.45 | 0 |
| 1706635800 | 7677.47 | 36.66 | 0.48 | 7660.65 | 7686.03 | 7644.73 | 0 |
| 1706549400 | 7640.81 | 6.67 | 0.09 | 7643.04 | 7649.19 | 7620.53 | 0 |
| 1706290200 | 7634.14 | 169.94 | 2.28 | 7555.05 | 7645.74 | 7553.65 | 0 |
| 1706203800 | 7464.2 | 8.56 | 0.11 | 7448.05 | 7466.27 | 7410.89 | 0 |
| 1706117400 | 7455.64 | 67.6 | 0.91 | 7414.76 | 7466.92 | 7403.87 | 0 |
| 1706031000 | 7388.04 | -25.21 | -0.34 | 7449.38 | 7449.38 | 7373.22 | 0 |
| 1705944600 | 7413.25 | 41.61 | 0.56 | 7436.61 | 7453.21 | 7390.68 | 0 |
| 1705685400 | 7371.64 | -29.71 | -0.40 | 7446.82 | 7446.82 | 7350.68 | 0 |
| 1705599000 | 7401.35 | 82.66 | 1.13 | 7346.71 | 7409.64 | 7326.45 | 0 |
| 1705512600 | 7318.69 | -79.31 | -1.07 | 7313.26 | 7323.25 | 7281.1 | 0 |
| 1705426200 | 7398 | -13.68 | -0.18 | 7364.11 | 7399.29 | 7343.52 | 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
