We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -459.3 | -5.68693972562 | 8076.4 | 8076.4 | 7613.1 | 0 | 0 | IX |
| 4 | -717.8 | -8.61198094758 | 8334.9 | 8494.7 | 7613.1 | 0 | 0 | IX |
| 12 | -594.5 | -7.23975839057 | 8211.6 | 8494.7 | 7613.1 | 0 | 0 | IX |
| 26 | -309.6 | -3.90578677129 | 7926.7 | 8494.7 | 7613.1 | 0 | 0 | IX |
| 52 | -13.5 | -0.176919246193 | 7630.6 | 8494.7 | 7405.1 | 0 | 0 | IX |
| 156 | 788.1 | 11.5404890906 | 6829 | 8494.7 | 6259.7 | 0 | 0 | IX |
| 260 | 1944.8 | 34.2859157661 | 5672.3 | 8494.7 | 4395.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741756500 | 7662.7 | -106.2 | -1.37 | 7768.9 | 7768.9 | 7604.2 | 0 |
| 1741670100 | 7768.9 | -45.9 | -0.59 | 7814.8 | 7814.8 | 7693.2 | 0 |
| 1741583700 | 7814.8 | 9 | 0.12 | 7805.8 | 7831.5 | 7802.8 | 0 |
| 1741324500 | 7805.8 | -151.8 | -1.91 | 7957.6 | 7957.6 | 7802.9 | 0 |
| 1741238100 | 7957.6 | -63.7 | -0.79 | 8021.3 | 8070.2 | 7941.1 | 0 |
| 1741151700 | 8021.3 | -55.1 | -0.68 | 8076.4 | 8076.4 | 7977.1 | 0 |
| 1741065300 | 8076.4 | -35.4 | -0.44 | 8111.8 | 8111.8 | 8027.7 | 0 |
| 1740978900 | 8111.8 | 70.5 | 0.88 | 8041.3 | 8119.2 | 8041.3 | 0 |
| 1740719700 | 8041.3 | -89.3 | -1.10 | 8130.6 | 8130.6 | 8023.5 | 0 |
| 1740633300 | 8130.6 | 24.4 | 0.30 | 8106.2 | 8159.6 | 8105.9 | 0 |
| 1740546900 | 8106.2 | -2.2 | -0.03 | 8108.4 | 8108.4 | 8070.4 | 0 |
| 1740460500 | 8108.4 | -58.3 | -0.71 | 8166.7 | 8166.7 | 8083.3 | 0 |
| 1740374100 | 8166.7 | 37 | 0.46 | 8129.7 | 8167.8 | 8055.7 | 0 |
| 1740114900 | 8129.7 | -23.7 | -0.29 | 8153.4 | 8194.5 | 8120.1 | 0 |
| 1740028500 | 8153.4 | -112.2 | -1.36 | 8265.6 | 8265.6 | 8118.8 | 0 |
| 1739942100 | 8265.6 | -81.2 | -0.97 | 8346.8 | 8346.8 | 8227.6 | 0 |
| 1739855700 | 8346.8 | -57.9 | -0.69 | 8404.7 | 8412.1 | 8333.8 | 0 |
| 1739769300 | 8404.7 | -23.1 | -0.27 | 8427.8 | 8429.2 | 8344.7 | 0 |
| 1739510100 | 8427.8 | 4.3 | 0.05 | 8423.5 | 8494.7 | 8423.5 | 0 |
| 1739423700 | 8423.5 | 12.2 | 0.15 | 8411.3 | 8461.3 | 8411.2 | 0 |
| 1739337300 | 8411.3 | 76.4 | 0.92 | 8334.9 | 8411.3 | 8325.2 | 0 |
| 1739250900 | 8334.9 | -14.1 | -0.17 | 8349 | 8378.9 | 8330.5 | 0 |
| 1739164500 | 8349 | -28.7 | -0.34 | 8377.7 | 8377.7 | 8305.4 | 0 |
| 1738905300 | 8377.7 | -9.7 | -0.12 | 8387.4 | 8400.9 | 8366.6 | 0 |
| 1738818900 | 8387.4 | 116.8 | 1.41 | 8270.6 | 8389.2 | 8268.8 | 0 |
| 1738732500 | 8270.6 | 30.9 | 0.38 | 8239.7 | 8303.1 | 8239.7 | 0 |
| 1738646100 | 8239.7 | -13 | -0.16 | 8252.7 | 8320 | 8239.7 | 0 |
| 1738559700 | 8252.7 | -144.4 | -1.72 | 8397.1 | 8397.1 | 8223.8 | 0 |
| 1738300500 | 8397.1 | 28.7 | 0.34 | 8368.4 | 8436.4 | 8368.4 | 0 |
| 1738214100 | 8368.4 | 60.2 | 0.72 | 8308.2 | 8387.9 | 8305.2 | 0 |
| 1738127700 | 8308.2 | 37.2 | 0.45 | 8271 | 8346.3 | 8263.1 | 0 |
| 1738041300 | 8271 | -1.8 | -0.02 | 8272.8 | 8298.8 | 8252.6 | 0 |
| 1737695700 | 8272.8 | 32 | 0.39 | 8240.8 | 8288.7 | 8240.8 | 0 |
| 1737609300 | 8240.8 | -49.1 | -0.59 | 8289.9 | 8289.9 | 8229.2 | 0 |
| 1737522900 | 8289.9 | 11.5 | 0.14 | 8278.4 | 8323.4 | 8269.4 | 0 |
| 1737436500 | 8278.4 | 49.6 | 0.60 | 8228.8 | 8332.7 | 8228.8 | 0 |
| 1737350100 | 8228.8 | 38.4 | 0.47 | 8190.4 | 8238.9 | 8190.4 | 0 |
| 1737090900 | 8190.4 | -30.3 | -0.37 | 8220.7 | 8229.8 | 8180.6 | 0 |
| 1737004500 | 8220.7 | 114.4 | 1.41 | 8106.3 | 8236.4 | 8106.3 | 0 |
| 1736918100 | 8106.3 | -21.8 | -0.27 | 8128.1 | 8160.1 | 8103.5 | 0 |
| 1736831700 | 8128.1 | 30.5 | 0.38 | 8097.6 | 8158 | 8096.7 | 0 |
| 1736745300 | 8097.6 | -99 | -1.21 | 8196.6 | 8196.6 | 8060.9 | 0 |
| 1736486100 | 8196.6 | -43.2 | -0.52 | 8239.8 | 8266.8 | 8165.3 | 0 |
| 1736399700 | 8239.8 | -19.3 | -0.23 | 8259.1 | 8259.1 | 8201 | 0 |
| 1736313300 | 8259.1 | 77.1 | 0.94 | 8182 | 8285.7 | 8158.8 | 0 |
| 1736226900 | 8182 | 21.5 | 0.26 | 8160.5 | 8197.8 | 8158 | 0 |
| 1736140500 | 8160.5 | 8.3 | 0.10 | 8152.2 | 8187.1 | 8142 | 0 |
| 1735881300 | 8152.2 | 49.2 | 0.61 | 8103 | 8163.9 | 8101.1 | 0 |
| 1735794900 | 8103 | 42.4 | 0.53 | 8060.6 | 8107.4 | 8055.2 | 0 |
| 1735617660 | 8060.6 | -70.3 | -0.86 | 8130.9 | 8130.9 | 8060.6 | 0 |
| 1735535700 | 8130.9 | -27.5 | -0.34 | 8158.4 | 8158.4 | 8083.2 | 0 |
| 1735276500 | 8158.4 | 36.7 | 0.45 | 8121.7 | 8176.7 | 8119.3 | 0 |
| 1735014060 | 8121.7 | 19.9 | 0.25 | 8101.8 | 8128.1 | 8094.4 | 0 |
| 1734930900 | 8101.8 | 137.7 | 1.73 | 7964.1 | 8101.8 | 7964.1 | 0 |
| 1734671700 | 7964.1 | -107 | -1.33 | 8071.1 | 8071.1 | 7945.7 | 0 |
| 1734585300 | 8071.1 | -133.3 | -1.62 | 8204.4 | 8204.4 | 8028.1 | 0 |
| 1734498900 | 8204.4 | -7.2 | -0.09 | 8211.6 | 8237 | 8190.5 | 0 |
| 1734412500 | 8211.6 | 60.3 | 0.74 | 8151.3 | 8227.6 | 8136.8 | 0 |
| 1734326100 | 8151.3 | -34.2 | -0.42 | 8185.5 | 8185.5 | 8139.6 | 0 |
| 1734066900 | 8185.5 | -37.2 | -0.45 | 8222.7 | 8222.7 | 8155.1 | 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
