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 | -47.6 | -0.883182425412 | 5389.6 | 5473.6 | 5303.5 | 0 | 0 | IX |
| 4 | 33.6 | 0.632959083716 | 5308.4 | 5557 | 5174 | 0 | 0 | IX |
| 12 | -402.8 | -7.01155827879 | 5744.8 | 5744.8 | 5174 | 0 | 0 | IX |
| 26 | -187 | -3.3821667571 | 5529 | 6024.1 | 4950.6 | 0 | 0 | IX |
| 52 | -710.8 | -11.7433254031 | 6052.8 | 6293.4 | 4950.6 | 0 | 0 | IX |
| 156 | -209.8 | -3.77895457329 | 5551.8 | 6666.6 | 4704.2 | 0 | 0 | IX |
| 260 | 914.2 | 20.6468223497 | 4427.8 | 6666.6 | 3030.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 5442.6 | 61.2 | 1.14 | 5381.4 | 5473.6 | 5381.4 | 0 |
| 1738214100 | 5381.4 | 25 | 0.47 | 5356.4 | 5407.9 | 5356.4 | 0 |
| 1738127700 | 5356.4 | -6.7 | -0.12 | 5363.1 | 5382.1 | 5330.8 | 0 |
| 1738041300 | 5363.1 | -26.5 | -0.49 | 5389.6 | 5405.4 | 5359.7 | 0 |
| 1737695700 | 5389.6 | 7.8 | 0.14 | 5381.8 | 5399.8 | 5352.2 | 0 |
| 1737609300 | 5381.8 | -91.8 | -1.68 | 5473.6 | 5473.6 | 5368.3 | 0 |
| 1737522900 | 5473.6 | -61.6 | -1.11 | 5535.2 | 5535.2 | 5457.4 | 0 |
| 1737436500 | 5535.2 | 53.1 | 0.97 | 5482.1 | 5557 | 5473.7 | 0 |
| 1737350100 | 5482.1 | 9.9 | 0.18 | 5472.2 | 5522.4 | 5464.7 | 0 |
| 1737090900 | 5472.2 | 25.8 | 0.47 | 5446.4 | 5496.4 | 5413.8 | 0 |
| 1737004500 | 5446.4 | 40.5 | 0.75 | 5405.9 | 5474.5 | 5405.9 | 0 |
| 1736918100 | 5405.9 | 0.7 | 0.01 | 5405.2 | 5453.4 | 5399.7 | 0 |
| 1736831700 | 5405.2 | 73.6 | 1.38 | 5331.6 | 5405.2 | 5331.6 | 0 |
| 1736745300 | 5331.6 | -7.3 | -0.14 | 5338.9 | 5351.3 | 5316.9 | 0 |
| 1736486100 | 5338.9 | 56.1 | 1.06 | 5282.8 | 5349 | 5282.8 | 0 |
| 1736399700 | 5282.8 | -0.1 | -0.00 | 5282.9 | 5282.9 | 5241.3 | 0 |
| 1736313300 | 5282.9 | 83.6 | 1.61 | 5199.3 | 5296.4 | 5199.3 | 0 |
| 1736226900 | 5199.3 | -34.5 | -0.66 | 5233.8 | 5251 | 5174 | 0 |
| 1736140500 | 5233.8 | -74.6 | -1.41 | 5308.4 | 5308.4 | 5223.1 | 0 |
| 1735881300 | 5308.4 | -10 | -0.19 | 5318.4 | 5343 | 5301.5 | 0 |
| 1735794900 | 5318.4 | 62.8 | 1.19 | 5255.6 | 5319.1 | 5255.3 | 0 |
| 1735617660 | 5255.6 | -43.7 | -0.82 | 5299.3 | 5299.3 | 5239.8 | 0 |
| 1735535700 | 5299.3 | 1.9 | 0.04 | 5297.4 | 5310.3 | 5275.2 | 0 |
| 1735276500 | 5297.4 | 23 | 0.44 | 5274.4 | 5340.9 | 5272 | 0 |
| 1735014060 | 5274.4 | -19.5 | -0.37 | 5293.9 | 5295.1 | 5255.9 | 0 |
| 1734930900 | 5293.9 | 57.3 | 1.09 | 5236.6 | 5293.9 | 5228 | 0 |
| 1734671700 | 5236.6 | -22.7 | -0.43 | 5259.3 | 5259.3 | 5207.8 | 0 |
| 1734585300 | 5259.3 | -103.8 | -1.94 | 5363.1 | 5363.1 | 5227.2 | 0 |
| 1734498900 | 5363.1 | -9.9 | -0.18 | 5373 | 5405.4 | 5360.4 | 0 |
| 1734412500 | 5373 | -8.6 | -0.16 | 5381.6 | 5402.2 | 5347 | 0 |
| 1734326100 | 5381.6 | -121.9 | -2.21 | 5503.5 | 5503.5 | 5366.3 | 0 |
| 1734066900 | 5503.5 | -111.3 | -1.98 | 5614.8 | 5614.8 | 5487.2 | 0 |
| 1733980500 | 5614.8 | -18 | -0.32 | 5632.8 | 5658.1 | 5612.1 | 0 |
| 1733894100 | 5632.8 | -21.5 | -0.38 | 5654.3 | 5664.6 | 5615.1 | 0 |
| 1733807700 | 5654.3 | 189.4 | 3.47 | 5464.9 | 5689.3 | 5464.9 | 0 |
| 1733721300 | 5464.9 | -27.1 | -0.49 | 5492 | 5492 | 5400.9 | 0 |
| 1733462100 | 5492 | -24.3 | -0.44 | 5516.3 | 5516.3 | 5458.4 | 0 |
| 1733375700 | 5516.3 | -0.8 | -0.01 | 5517.1 | 5517.1 | 5476.7 | 0 |
| 1733289300 | 5517.1 | 38.9 | 0.71 | 5478.2 | 5538.7 | 5472.2 | 0 |
| 1733202900 | 5478.2 | -5.4 | -0.10 | 5483.6 | 5511.4 | 5476.4 | 0 |
| 1733116500 | 5483.6 | 8.5 | 0.16 | 5475.1 | 5504.1 | 5475.1 | 0 |
| 1732857300 | 5475.1 | 54.9 | 1.01 | 5420.2 | 5476 | 5387.7 | 0 |
| 1732770900 | 5420.2 | 9.1 | 0.17 | 5411.1 | 5436.5 | 5411.1 | 0 |
| 1732684500 | 5411.1 | 17.1 | 0.32 | 5394 | 5423.4 | 5383.6 | 0 |
| 1732598100 | 5394 | -30.9 | -0.57 | 5424.9 | 5444.1 | 5394 | 0 |
| 1732511700 | 5424.9 | -20.1 | -0.37 | 5445 | 5493.7 | 5415 | 0 |
| 1732252500 | 5445 | 42.7 | 0.79 | 5402.3 | 5468.9 | 5402.3 | 0 |
| 1732166100 | 5402.3 | 0.2 | 0.00 | 5402.1 | 5428.4 | 5383.3 | 0 |
| 1732079700 | 5402.1 | -11.4 | -0.21 | 5413.5 | 5457.4 | 5402.1 | 0 |
| 1731993300 | 5413.5 | 5.8 | 0.11 | 5407.7 | 5463.9 | 5394.6 | 0 |
| 1731906900 | 5407.7 | 70.6 | 1.32 | 5337.1 | 5430.6 | 5334 | 0 |
| 1731647700 | 5337.1 | 12.2 | 0.23 | 5325 | 5360.2 | 5325 | 0 |
| 1731561300 | 5324.9 | -82.1 | -1.52 | 5407 | 5407.3 | 5324.9 | 0 |
| 1731474900 | 5407 | -63.7 | -1.16 | 5470.7 | 5470.7 | 5362.2 | 0 |
| 1731388500 | 5470.7 | -83.6 | -1.51 | 5554.3 | 5554.3 | 5422.7 | 0 |
| 1731302100 | 5554.3 | -190.5 | -3.32 | 5744.8 | 5744.8 | 5550.3 | 0 |
| 1731042900 | 5744.8 | 50 | 0.88 | 5694.8 | 5835.5 | 5694.8 | 0 |
| 1730956500 | 5694.8 | 16.6 | 0.29 | 5678.2 | 5712.9 | 5628.4 | 0 |
| 1730870100 | 5678.2 | -11.8 | -0.21 | 5690 | 5758.1 | 5637.2 | 0 |
| 1730783700 | 5690 | -7.2 | -0.13 | 5697.2 | 5730.4 | 5661.8 | 0 |
| 1730697300 | 5697.2 | -29.3 | -0.51 | 5726.5 | 5736.2 | 5673.4 | 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
