We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74.6 | 1.41825095057 | 5260 | 5360.5 | 5190.6 | 0 | 0 | IX |
| 4 | -216.6 | -3.9018590575 | 5551.2 | 5633.2 | 5190.6 | 0 | 0 | IX |
| 12 | 7.9 | 0.148309459891 | 5326.7 | 5830.8 | 4887.3 | 0 | 0 | IX |
| 26 | -811.2 | -13.1992580299 | 6145.8 | 6180.7 | 4887.3 | 0 | 0 | IX |
| 52 | -563 | -9.54625610418 | 5897.6 | 6401.1 | 4887.3 | 0 | 0 | IX |
| 156 | 529.2 | 11.0126108128 | 4805.4 | 6550.9 | 4749.3 | 0 | 0 | IX |
| 260 | 617.1 | 13.0810810811 | 4717.5 | 6550.9 | 3105.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 5278.2 | 1.9 | 0.04 | 5276.3 | 5303.8 | 5259.3 | 0 |
| 1732079700 | 5276.3 | -20.4 | -0.39 | 5296.7 | 5334.2 | 5274.4 | 0 |
| 1731993300 | 5296.7 | 17.5 | 0.33 | 5279.2 | 5341.8 | 5278.9 | 0 |
| 1731906900 | 5279.2 | 70.7 | 1.36 | 5208.5 | 5297.1 | 5206 | 0 |
| 1731647700 | 5208.5 | 17.9 | 0.34 | 5190.6 | 5225.6 | 5190.6 | 0 |
| 1731561300 | 5190.6 | -69.4 | -1.32 | 5260 | 5260 | 5190.6 | 0 |
| 1731474900 | 5260 | -50.8 | -0.96 | 5310.8 | 5310.8 | 5215.3 | 0 |
| 1731388500 | 5310.8 | -85.3 | -1.58 | 5396.1 | 5396.1 | 5275 | 0 |
| 1731302100 | 5396.1 | -157.4 | -2.83 | 5553.5 | 5553.5 | 5392.7 | 0 |
| 1731042900 | 5553.5 | 32.9 | 0.60 | 5520.6 | 5633.2 | 5520.6 | 0 |
| 1730956500 | 5520.6 | 42.1 | 0.77 | 5478.5 | 5529.6 | 5446.5 | 0 |
| 1730870100 | 5478.5 | -19.8 | -0.36 | 5498.3 | 5558.3 | 5448.4 | 0 |
| 1730783700 | 5498.3 | -10.3 | -0.19 | 5508.6 | 5527 | 5476.6 | 0 |
| 1730697300 | 5508.6 | -29.6 | -0.53 | 5538.2 | 5542.9 | 5489.3 | 0 |
| 1730438100 | 5538.2 | 29.9 | 0.54 | 5508.3 | 5549.5 | 5453.3 | 0 |
| 1730351700 | 5508.3 | -34.8 | -0.63 | 5543.1 | 5557 | 5489.3 | 0 |
| 1730265300 | 5543.1 | -21.2 | -0.38 | 5564.3 | 5632.3 | 5530.9 | 0 |
| 1730178900 | 5564.3 | 18.3 | 0.33 | 5546 | 5593.2 | 5542.5 | 0 |
| 1730092500 | 5546 | 30.2 | 0.55 | 5515.8 | 5558.4 | 5503.1 | 0 |
| 1729833300 | 5515.8 | 8.4 | 0.15 | 5507.4 | 5539.2 | 5485.7 | 0 |
| 1729746900 | 5507.4 | -43.8 | -0.79 | 5551.2 | 5551.2 | 5483.3 | 0 |
| 1729660500 | 5551.2 | 12.6 | 0.23 | 5538.6 | 5587.8 | 5534 | 0 |
| 1729574100 | 5538.6 | -69.6 | -1.24 | 5608.2 | 5608.2 | 5532.9 | 0 |
| 1729487700 | 5608.2 | 81.4 | 1.47 | 5528.1 | 5625.1 | 5528.1 | 0 |
| 1729228500 | 5526.8 | -89.3 | -1.59 | 5616.1 | 5616.1 | 5512.2 | 0 |
| 1729142100 | 5616.1 | -22.3 | -0.40 | 5638.4 | 5688.8 | 5602.4 | 0 |
| 1729055700 | 5638.4 | -27.2 | -0.48 | 5665.6 | 5665.6 | 5603.4 | 0 |
| 1728969300 | 5665.6 | 15.1 | 0.27 | 5650.5 | 5694.9 | 5650.5 | 0 |
| 1728882900 | 5650.5 | 44.4 | 0.79 | 5606.1 | 5718.6 | 5592.3 | 0 |
| 1728623700 | 5606.1 | -16.2 | -0.29 | 5622.3 | 5631.5 | 5601.3 | 0 |
| 1728537300 | 5622.3 | 87 | 1.57 | 5535.3 | 5633.4 | 5535.3 | 0 |
| 1728450900 | 5535.3 | -96.1 | -1.71 | 5631.4 | 5631.4 | 5499.5 | 0 |
| 1728364500 | 5631.4 | -98 | -1.71 | 5729.4 | 5819.5 | 5574.1 | 0 |
| 1728278100 | 5729.4 | 26.5 | 0.46 | 5702.9 | 5749.1 | 5701 | 0 |
| 1728022500 | 5702.9 | -42.1 | -0.73 | 5745 | 5745 | 5613.5 | 0 |
| 1727936100 | 5745 | -3.6 | -0.06 | 5748.6 | 5787.6 | 5724.4 | 0 |
| 1727849700 | 5748.6 | 57.5 | 1.01 | 5691.1 | 5794.4 | 5691.1 | 0 |
| 1727763300 | 5691.1 | -113.9 | -1.96 | 5805 | 5805 | 5683.8 | 0 |
| 1727676900 | 5805 | 113 | 1.99 | 5692 | 5830.8 | 5692 | 0 |
| 1727417700 | 5692 | 131.7 | 2.37 | 5560.3 | 5705.9 | 5560.3 | 0 |
| 1727331300 | 5560.3 | 68.9 | 1.25 | 5491.4 | 5584.2 | 5484.1 | 0 |
| 1727244900 | 5491.4 | 145.9 | 2.73 | 5345.5 | 5502.4 | 5345.5 | 0 |
| 1727158500 | 5345.5 | 131.3 | 2.52 | 5214.2 | 5371.9 | 5214.2 | 0 |
| 1727072100 | 5214.2 | -17.2 | -0.33 | 5231.4 | 5231.4 | 5165.2 | 0 |
| 1726812900 | 5231.4 | 5.5 | 0.11 | 5225.9 | 5268.1 | 5215.5 | 0 |
| 1726726500 | 5225.9 | 102.7 | 2.00 | 5123.2 | 5234.6 | 5116.4 | 0 |
| 1726640100 | 5123.2 | -19.2 | -0.37 | 5142.4 | 5183.5 | 5103.6 | 0 |
| 1726553700 | 5142.4 | 2.5 | 0.05 | 5139.9 | 5169.4 | 5139.9 | 0 |
| 1726467300 | 5139.9 | -16.3 | -0.32 | 5156.2 | 5170.7 | 5136.6 | 0 |
| 1726208100 | 5156.2 | 113.2 | 2.24 | 5043 | 5180.9 | 5043 | 0 |
| 1726121700 | 5043 | 40.8 | 0.82 | 5002.2 | 5048.5 | 4967.8 | 0 |
| 1726035300 | 5002.2 | 64.1 | 1.30 | 4938.1 | 5027.6 | 4938.1 | 0 |
| 1725948900 | 4938.1 | -2.1 | -0.04 | 4940.2 | 4978.1 | 4938.1 | 0 |
| 1725862500 | 4940.2 | -2.7 | -0.05 | 4942.9 | 4954.1 | 4887.3 | 0 |
| 1725603300 | 4942.9 | -65.4 | -1.31 | 5008.3 | 5023.4 | 4934.7 | 0 |
| 1725516900 | 5008.3 | -18.2 | -0.36 | 5026.5 | 5054 | 4979 | 0 |
| 1725430500 | 5026.5 | -168.6 | -3.25 | 5195.1 | 5195.1 | 5026.5 | 0 |
| 1725344100 | 5195.1 | -74.1 | -1.41 | 5269.2 | 5273.4 | 5195.1 | 0 |
| 1725257700 | 5269.2 | -47.1 | -0.89 | 5315.1 | 5315.1 | 5256.4 | 0 |
| 1724998500 | 5316.3 | 45.9 | 0.87 | 5270.4 | 5329.7 | 5270.4 | 0 |
| 1724912100 | 5270.4 | -56.3 | -1.06 | 5326.7 | 5326.7 | 5253.9 | 0 |
| 1724825700 | 5326.7 | -64.3 | -1.19 | 5391 | 5391 | 5309.8 | 0 |
| 1724739300 | 5391 | 63.8 | 1.20 | 5327.2 | 5422 | 5327.2 | 0 |
| 1724652900 | 5327.2 | 37.9 | 0.72 | 5289.3 | 5344.9 | 5289.3 | 0 |
| 1724393700 | 5289.3 | -48.6 | -0.91 | 5337.9 | 5337.9 | 5272.9 | 0 |
| 1724307300 | 5337.9 | 19.2 | 0.36 | 5318.7 | 5376.8 | 5318.7 | 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
