News
Market Data
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 |
|---|---|---|---|---|---|---|---|
| 1721250000 | 10316.243 | -160.22 | -1.53 | 10416.826 | 10426.027 | 10291.091 | 0 |
| 1721163600 | 10476.465 | 112.93 | 1.09 | 10427.912 | 10483.092 | 10384.071 | 0 |
| 1721077200 | 10363.536 | -3.12 | -0.03 | 10383.566 | 10481.31 | 10337.672 | 0 |
| 1720818000 | 10366.653 | 77.41 | 0.75 | 10289.468 | 10438.617 | 10279.011 | 0 |
| 1720731600 | 10289.245 | -151.6 | -1.45 | 10461.909 | 10507.066 | 10254.845 | 0 |
| 1720645200 | 10440.843 | 32.57 | 0.31 | 10430.088 | 10450.802 | 10361.051 | 0 |
| 1720558800 | 10408.277 | 26.01 | 0.25 | 10384.327 | 10458.745 | 10375.994 | 0 |
| 1720472400 | 10382.271 | -11.41 | -0.11 | 10380.389 | 10413.543 | 10352.177 | 0 |
| 1720213200 | 10393.684 | 85.45 | 0.83 | 10337.743 | 10396.843 | 10312.234 | 0 |
| 1720040400 | 10308.232 | 52.52 | 0.51 | 10264.018 | 10323.983 | 10262.642 | 0 |
| 1719954000 | 10255.709 | 180.11 | 1.79 | 10110.164 | 10256.684 | 10109.024 | 0 |
| 1719867600 | 10075.597 | 54.72 | 0.55 | 10053.64 | 10111.098 | 10030.465 | 0 |
| 1719608400 | 10020.88 | -98.95 | -0.98 | 10116.517 | 10170.13 | 9989.1866 | 0 |
| 1719522000 | 10119.828 | 73.53 | 0.73 | 10062.583 | 10135.314 | 10037.693 | 0 |
| 1719435600 | 10046.3 | 123.69 | 1.25 | 9901.288 | 10061.103 | 9897.6445 | 0 |
| 1719349200 | 9922.6082 | 21.03 | 0.21 | 9921.7121 | 9955.7801 | 9901.1093 | 0 |
| 1719262800 | 9901.5829 | -42.89 | -0.43 | 9957.7323 | 10010.949 | 9898.8195 | 0 |
| 1719003600 | 9944.477 | 60.14 | 0.61 | 9917.9616 | 9953.1892 | 9877.9568 | 0 |
| 1718917200 | 9884.3359 | 24.22 | 0.25 | 9857.0059 | 9916.4277 | 9838.944 | 0 |
| 1718744400 | 9860.1198 | -20.15 | -0.20 | 9860.2483 | 9865.1327 | 9827.3613 | 0 |
| 1718658000 | 9880.2675 | 114.05 | 1.17 | 9741.6013 | 9907.2032 | 9727.5566 | 0 |
| 1718398800 | 9766.2138 | -42.68 | -0.44 | 9779.6993 | 9779.6993 | 9723.8747 | 0 |
| 1718312400 | 9808.8924 | -52.46 | -0.53 | 9870.2949 | 9891.1556 | 9772.4905 | 0 |
| 1718226000 | 9861.3536 | 38.33 | 0.39 | 9880.0918 | 9925.4358 | 9841.2047 | 0 |
| 1718139600 | 9823.026 | -15.26 | -0.16 | 9808.5915 | 9823.3412 | 9739.9809 | 0 |
| 1718053200 | 9838.2883 | 22.58 | 0.23 | 9789.0975 | 9848.3933 | 9781.818 | 0 |
| 1717794000 | 9815.7084 | -46.55 | -0.47 | 9828.7261 | 9884.3239 | 9809.8033 | 0 |
| 1717707600 | 9862.2571 | 66.44 | 0.68 | 9799.649 | 9865.321 | 9795.9767 | 0 |
| 1717621200 | 9795.8149 | 72.73 | 0.75 | 9743.7221 | 9798.563 | 9692.1448 | 0 |
| 1717534800 | 9723.0804 | 0.46 | 0.00 | 9693.3144 | 9761.0454 | 9665.7029 | 0 |
| 1717448400 | 9722.6194 | -8.22 | -0.08 | 9753.5817 | 9787.7922 | 9637.3748 | 0 |
| 1717189200 | 9730.8365 | -5.08 | -0.05 | 9721.1429 | 9738.7423 | 9591.3891 | 0 |
| 1717102800 | 9735.9132 | 13.27 | 0.14 | 9731.2303 | 9768.0728 | 9706.3744 | 0 |
| 1717016400 | 9722.6383 | -64.23 | -0.66 | 9711.467 | 9776.0008 | 9710.5485 | 0 |
| 1716930000 | 9786.8665 | -33.37 | -0.34 | 9784.4772 | 9799.1121 | 9736.6591 | 0 |
| 1716584400 | 9820.2329 | 80.8 | 0.83 | 9773.1758 | 9855.8907 | 9768.7463 | 0 |
| 1716498000 | 9739.4373 | -143.39 | -1.45 | 9908.0908 | 9908.1676 | 9715.9625 | 0 |
| 1716411600 | 9882.8317 | -53.98 | -0.54 | 9916.3994 | 9928.3268 | 9839.9699 | 0 |
| 1716325200 | 9936.8142 | 50.52 | 0.51 | 9858.1726 | 9939.5794 | 9850.3012 | 0 |
| 1716238800 | 9886.2991 | -15.87 | -0.16 | 9899.3997 | 9914.6919 | 9860.3196 | 0 |
| 1715979600 | 9902.1701 | 35.2 | 0.36 | 9861.6896 | 9908.4825 | 9853.3815 | 0 |
| 1715893200 | 9866.9653 | -25.67 | -0.26 | 9897.4602 | 9932.6452 | 9864.446 | 0 |
| 1715806800 | 9892.6327 | -14.06 | -0.14 | 9933.7767 | 9937.2198 | 9830.499 | 0 |
| 1715720400 | 9906.6915 | 47.53 | 0.48 | 9869.7753 | 9919.196 | 9852.7449 | 0 |
| 1715634000 | 9859.1649 | 10.64 | 0.11 | 9892.7855 | 9915.8586 | 9831.2347 | 0 |
| 1715374800 | 9848.522 | -43.05 | -0.44 | 9906.047 | 9914.7389 | 9829.7103 | 0 |
| 1715288400 | 9891.5673 | 65.48 | 0.67 | 9837.1904 | 9912.5514 | 9812.713 | 0 |
| 1715202000 | 9826.0876 | -47.2 | -0.48 | 9792.8374 | 9848.5364 | 9792.8374 | 0 |
| 1715115600 | 9873.2837 | 2.18 | 0.02 | 9870.9464 | 9906.2071 | 9841.9847 | 0 |
| 1715029200 | 9871.1008 | 108.38 | 1.11 | 9802.1875 | 9871.793 | 9791.0623 | 0 |
| 1714770000 | 9762.7162 | 93.65 | 0.97 | 9780.3931 | 9816.3462 | 9729.6014 | 0 |
| 1714683600 | 9669.07 | 128.32 | 1.34 | 9613.6427 | 9689.7993 | 9528.8163 | 0 |
| 1714597200 | 9540.7474 | 15.16 | 0.16 | 9588.156 | 9729.7353 | 9498.9836 | 0 |
| 1714510800 | 9525.5897 | -215.82 | -2.22 | 9696.9057 | 9713.1885 | 9525.5897 | 0 |
| 1714424400 | 9741.4048 | 162.35 | 1.69 | 9718.5453 | 9748.7425 | 9663.8538 | 0 |
| 1714165200 | 9579.0505 | 105.29 | 1.11 | 9515.4287 | 9624.9482 | 9498.5343 | 0 |
| 1714078800 | 9473.7559 | -19.35 | -0.20 | 9310.2072 | 9484.5448 | 9304.7793 | 0 |
| 1713992400 | 9493.1059 | 38.82 | 0.41 | 9522.1168 | 9545.5662 | 9434.7217 | 0 |
| 1713906000 | 9454.2855 | 104.66 | 1.12 | 9372.3542 | 9477.3822 | 9354.4576 | 0 |
| 1713819600 | 9349.6294 | 60.96 | 0.66 | 9320.8658 | 9389.3299 | 9259.5834 | 0 |
| 1713560400 | 9288.6692 | -104.54 | -1.11 | 9352.7191 | 9376.5617 | 9250.4399 | 0 |
| 1713474000 | 9393.2098 | -62.63 | -0.66 | 9459.6416 | 9499.9043 | 9372.385 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
