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 | 29.25 | 0.455432964939 | 6422.46 | 6457.41 | 6321.18 | 0 | 0 | IX |
| 4 | 137.68 | 2.18054079566 | 6314.03 | 6461.75 | 6310.72 | 0 | 0 | IX |
| 12 | 160.59 | 2.55264563385 | 6291.12 | 6461.75 | 6206.01 | 0 | 0 | IX |
| 26 | 667.3 | 11.5361808724 | 5784.41 | 6461.75 | 5666.88 | 0 | 0 | IX |
| 52 | 273.18 | 4.42144005127 | 6178.53 | 6461.75 | 5666.88 | 0 | 0 | IX |
| 156 | -651.99 | -9.178174754 | 7103.7 | 7657.93 | 5644.7 | 0 | 0 | IX |
| 260 | 854.72 | 15.2710653405 | 5596.99 | 7657.93 | 3613.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 6451.71 | 38.81 | 0.61 | 6412.9 | 6457.41 | 6412.9 | 0 |
| 1713803400 | 6412.9 | 81.78 | 1.29 | 6331.12 | 6412.9 | 6331.12 | 0 |
| 1713544200 | 6331.12 | -33.92 | -0.53 | 6365.04 | 6365.04 | 6321.18 | 0 |
| 1713457800 | 6365.04 | 24.37 | 0.38 | 6340.67 | 6365.04 | 6340.67 | 0 |
| 1713371400 | 6340.67 | 3.89 | 0.06 | 6336.78 | 6364.08 | 6336.78 | 0 |
| 1713285000 | 6336.78 | -85.68 | -1.33 | 6422.46 | 6422.46 | 6333.1 | 0 |
| 1713198600 | 6422.46 | -20.62 | -0.32 | 6443.08 | 6447.85 | 6422.46 | 0 |
| 1712939400 | 6443.08 | 19.52 | 0.30 | 6423.56 | 6461.75 | 6423.56 | 0 |
| 1712853000 | 6423.56 | 11.43 | 0.18 | 6412.13 | 6432.33 | 6404.36 | 0 |
| 1712766600 | 6412.13 | 4.84 | 0.08 | 6407.29 | 6452.11 | 6402.02 | 0 |
| 1712680200 | 6407.29 | -5.59 | -0.09 | 6412.88 | 6427.24 | 6403.9399 | 0 |
| 1712593800 | 6412.88 | 46.29 | 0.73 | 6366.59 | 6413.83 | 6366.59 | 0 |
| 1712334600 | 6366.59 | -29.25 | -0.46 | 6395.84 | 6395.84 | 6355.7 | 0 |
| 1712248200 | 6395.84 | 29.83 | 0.47 | 6366.01 | 6395.84 | 6365.14 | 0 |
| 1712161800 | 6366.01 | 2.05 | 0.03 | 6363.96 | 6370.65 | 6347.25 | 0 |
| 1712075400 | 6363.96 | -24.94 | -0.39 | 6388.9 | 6405.1 | 6363.96 | 0 |
| 1711647000 | 6388.9 | 29.74 | 0.47 | 6359.16 | 6388.9 | 6355.83 | 0 |
| 1711560600 | 6359.16 | 13.28 | 0.21 | 6345.88 | 6359.16 | 6338.22 | 0 |
| 1711474200 | 6345.88 | 31.85 | 0.50 | 6314.03 | 6345.88 | 6310.72 | 0 |
| 1711387800 | 6314.03 | -19.77 | -0.31 | 6333.8 | 6334.34 | 6314.03 | 0 |
| 1711128600 | 6333.8 | 24.24 | 0.38 | 6309.56 | 6333.8 | 6305.84 | 0 |
| 1711042200 | 6309.56 | 42.08 | 0.67 | 6267.4799 | 6324.84 | 6267.4799 | 0 |
| 1710955800 | 6267.4799 | 1.1 | 0.02 | 6266.38 | 6275.27 | 6256.91 | 0 |
| 1710869400 | 6266.38 | -11.41 | -0.18 | 6277.79 | 6280.49 | 6256.58 | 0 |
| 1710783000 | 6277.79 | -12.46 | -0.20 | 6290.25 | 6308.01 | 6274.1899 | 0 |
| 1710523800 | 6290.25 | 6.97 | 0.11 | 6283.28 | 6290.25 | 6275.27 | 0 |
| 1710437400 | 6283.28 | 25.22 | 0.40 | 6258.06 | 6293.88 | 6258.06 | 0 |
| 1710351000 | 6258.06 | -53.73 | -0.85 | 6311.79 | 6311.79 | 6258.06 | 0 |
| 1710264600 | 6311.79 | 11.43 | 0.18 | 6300.36 | 6322.41 | 6300.36 | 0 |
| 1710178200 | 6300.36 | -47.71 | -0.75 | 6348.07 | 6348.07 | 6295.31 | 0 |
| 1709919000 | 6348.07 | 11.01 | 0.17 | 6337.06 | 6351.57 | 6328.39 | 0 |
| 1709832600 | 6337.06 | 22.37 | 0.35 | 6314.6899 | 6354.16 | 6311.1 | 0 |
| 1709746200 | 6314.6899 | 32.68 | 0.52 | 6282.01 | 6335.2 | 6281.62 | 0 |
| 1709659800 | 6282.01 | -13.58 | -0.22 | 6295.59 | 6301.99 | 6278.43 | 0 |
| 1709573400 | 6295.59 | -22.92 | -0.36 | 6318.51 | 6325.42 | 6295.59 | 0 |
| 1709314200 | 6318.51 | 60.93 | 0.97 | 6257.58 | 6322.67 | 6257.58 | 0 |
| 1709227800 | 6257.58 | 6.03 | 0.10 | 6251.55 | 6292.81 | 6251.55 | 0 |
| 1709141400 | 6251.55 | -49.84 | -0.79 | 6301.39 | 6307.9 | 6251.55 | 0 |
| 1709055000 | 6301.39 | 8.19 | 0.13 | 6293.2 | 6320.81 | 6293.2 | 0 |
| 1708968600 | 6293.2 | -19.81 | -0.31 | 6313.01 | 6314.99 | 6293.2 | 0 |
| 1708709400 | 6313.01 | 5.5 | 0.09 | 6307.51 | 6319.4799 | 6302.56 | 0 |
| 1708623000 | 6307.51 | 39.58 | 0.63 | 6267.93 | 6330.78 | 6267.93 | 0 |
| 1708536600 | 6267.93 | -5.49 | -0.09 | 6273.42 | 6291.7299 | 6267.93 | 0 |
| 1708450200 | 6273.42 | -30.97 | -0.49 | 6304.39 | 6306.15 | 6273.42 | 0 |
| 1708363800 | 6304.39 | 16.93 | 0.27 | 6287.46 | 6306.14 | 6283.54 | 0 |
| 1708104600 | 6287.46 | 5.04 | 0.08 | 6282.42 | 6290.9399 | 6277.31 | 0 |
| 1708018200 | 6282.42 | 60.69 | 0.98 | 6221.7299 | 6285.18 | 6221.7299 | 0 |
| 1707931800 | 6221.7299 | -7.57 | -0.12 | 6229.3 | 6257.07 | 6221.7299 | 0 |
| 1707845400 | 6229.3 | -30.85 | -0.49 | 6260.15 | 6271.15 | 6206.01 | 0 |
| 1707759000 | 6260.15 | 24.05 | 0.39 | 6236.1 | 6260.15 | 6236.1 | 0 |
| 1707499800 | 6236.1 | 11.96 | 0.19 | 6224.14 | 6236.5 | 6224.14 | 0 |
| 1707413400 | 6224.14 | -3.47 | -0.06 | 6227.61 | 6253.5 | 6224.14 | 0 |
| 1707327000 | 6227.61 | -35.39 | -0.57 | 6263 | 6269.84 | 6227.61 | 0 |
| 1707240600 | 6263 | 21.61 | 0.35 | 6241.39 | 6278.24 | 6241.39 | 0 |
| 1707154200 | 6241.39 | -24.51 | -0.39 | 6265.9 | 6288.9399 | 6241.39 | 0 |
| 1706895000 | 6265.9 | 6.74 | 0.11 | 6259.16 | 6298.5 | 6259.16 | 0 |
| 1706808600 | 6259.16 | -37.45 | -0.59 | 6296.61 | 6302.25 | 6257.9799 | 0 |
| 1706722200 | 6296.61 | -5.6 | -0.09 | 6302.21 | 6305.08 | 6288.21 | 0 |
| 1706635800 | 6302.21 | 11.09 | 0.18 | 6291.12 | 6305.21 | 6285.62 | 0 |
| 1706549400 | 6291.12 | -29.49 | -0.47 | 6320.61 | 6330.62 | 6291.12 | 0 |
| 1706290200 | 6320.61 | 23.69 | 0.38 | 6296.92 | 6321.46 | 6290.6899 | 0 |
| 1706203800 | 6296.92 | 7.79 | 0.12 | 6289.13 | 6296.92 | 6273.7 | 0 |
| 1706117400 | 6289.13 | 30.68 | 0.49 | 6258.45 | 6289.13 | 6254.71 | 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
