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 | 55.3 | 1.1688860706 | 4731 | 4813.6 | 4695.4 | 0 | 0 | IX |
| 4 | 178.9 | 3.88288405608 | 4607.4 | 4813.6 | 4601.2 | 0 | 0 | IX |
| 12 | 165.8 | 3.5883562385 | 4620.5 | 4813.6 | 4536.4 | 0 | 0 | IX |
| 26 | 228.7 | 5.01799192557 | 4557.6 | 4813.6 | 4335.5 | 0 | 0 | IX |
| 52 | 462.5 | 10.6966094639 | 4323.8 | 4813.6 | 4188.2 | 0 | 0 | IX |
| 156 | 904.5 | 23.3010459065 | 3881.8 | 4813.6 | 3613.9 | 0 | 0 | IX |
| 260 | 892.1 | 22.9084279184 | 3894.2 | 4813.6 | 2519.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 4774.7 | 39.1 | 0.83 | 4735.6 | 4785.1 | 4734.7 | 0 |
| 1738127700 | 4735.6 | 10.9 | 0.23 | 4724.7 | 4758.7 | 4718 | 0 |
| 1738041300 | 4724.7 | 3.9 | 0.08 | 4720.8 | 4738.4 | 4712.1 | 0 |
| 1737695700 | 4720.8 | 18.9 | 0.40 | 4701.9 | 4729.5 | 4701.9 | 0 |
| 1737609300 | 4701.9 | -29.1 | -0.62 | 4731 | 4731 | 4695.4 | 0 |
| 1737522900 | 4731 | -1.7 | -0.04 | 4732.7 | 4754.2 | 4725.2 | 0 |
| 1737436500 | 4732.7 | 34.1 | 0.73 | 4698.6 | 4763.9 | 4698.6 | 0 |
| 1737350100 | 4698.6 | 23 | 0.49 | 4675.6 | 4704.3 | 4675.6 | 0 |
| 1737090900 | 4675.6 | -23.3 | -0.50 | 4698.9 | 4701 | 4671.5 | 0 |
| 1737004500 | 4698.9 | 72 | 1.56 | 4626.9 | 4707.4 | 4626.9 | 0 |
| 1736918100 | 4626.9 | -13.9 | -0.30 | 4640.8 | 4662.2 | 4624.9 | 0 |
| 1736831700 | 4640.8 | 14.2 | 0.31 | 4626.6 | 4662.9 | 4622 | 0 |
| 1736745300 | 4626.6 | -60.3 | -1.29 | 4686.9 | 4686.9 | 4602.4 | 0 |
| 1736486100 | 4686.9 | -27.7 | -0.59 | 4714.6 | 4731.8 | 4667.7 | 0 |
| 1736399700 | 4714.6 | -6.3 | -0.13 | 4720.9 | 4720.9 | 4689.3 | 0 |
| 1736313300 | 4720.9 | 53.5 | 1.15 | 4667.4 | 4740.8 | 4655.4 | 0 |
| 1736226900 | 4667.4 | 9 | 0.19 | 4658.4 | 4680 | 4652 | 0 |
| 1736140500 | 4658.4 | 3.3 | 0.07 | 4655.1 | 4670.7 | 4645.1 | 0 |
| 1735881300 | 4655.1 | 26.8 | 0.58 | 4628.3 | 4662.6 | 4625.2 | 0 |
| 1735794900 | 4628.3 | 20.9 | 0.45 | 4607.4 | 4630.3 | 4601.2 | 0 |
| 1735617660 | 4607.4 | -38.9 | -0.84 | 4646.3 | 4646.3 | 4606 | 0 |
| 1735535700 | 4646.3 | -12.2 | -0.26 | 4658.5 | 4658.5 | 4618.8 | 0 |
| 1735276500 | 4658.5 | 25.7 | 0.55 | 4632.8 | 4668.3 | 4630.8 | 0 |
| 1735014060 | 4632.8 | 8.4 | 0.18 | 4624.4 | 4639.3 | 4619.3 | 0 |
| 1734930900 | 4624.4 | 78.3 | 1.72 | 4546.1 | 4624.4 | 4546.1 | 0 |
| 1734671700 | 4546.1 | -68.3 | -1.48 | 4614.4 | 4614.4 | 4536.4 | 0 |
| 1734585300 | 4614.4 | -80.4 | -1.71 | 4694.8 | 4694.8 | 4596.4 | 0 |
| 1734498900 | 4694.8 | -1.8 | -0.04 | 4696.6 | 4713.5 | 4687.2 | 0 |
| 1734412500 | 4696.6 | 35.1 | 0.75 | 4661.5 | 4707.7 | 4652.5 | 0 |
| 1734326100 | 4661.5 | -16.8 | -0.36 | 4678.3 | 4678.3 | 4652.5 | 0 |
| 1734066900 | 4678.3 | -19.9 | -0.42 | 4698.2 | 4698.2 | 4658 | 0 |
| 1733980500 | 4698.2 | -10.8 | -0.23 | 4709 | 4730 | 4695.8 | 0 |
| 1733894100 | 4709 | -13.1 | -0.28 | 4722.1 | 4724.8 | 4698.9 | 0 |
| 1733807700 | 4722.1 | -5.9 | -0.12 | 4728 | 4745.5 | 4702.2 | 0 |
| 1733721300 | 4728 | 11.1 | 0.24 | 4716.9 | 4728 | 4677.9 | 0 |
| 1733462100 | 4716.9 | -29.2 | -0.62 | 4746.1 | 4746.1 | 4716.7 | 0 |
| 1733375700 | 4746.1 | -1.8 | -0.04 | 4747.9 | 4756.8 | 4742.9 | 0 |
| 1733289300 | 4747.9 | -25 | -0.52 | 4772.9 | 4775.3 | 4730.8 | 0 |
| 1733202900 | 4772.9 | 29.8 | 0.63 | 4743.1 | 4787.2 | 4743.1 | 0 |
| 1733116500 | 4743.1 | 11 | 0.23 | 4732.1 | 4747.7 | 4724.4 | 0 |
| 1732857300 | 4732.1 | -6.6 | -0.14 | 4738.7 | 4738.7 | 4704.3 | 0 |
| 1732770900 | 4738.7 | 23.7 | 0.50 | 4715 | 4754.3 | 4715 | 0 |
| 1732684500 | 4715 | 27.6 | 0.59 | 4687.4 | 4720.2 | 4687 | 0 |
| 1732598100 | 4687.4 | -55 | -1.16 | 4742.4 | 4746.6 | 4681.6 | 0 |
| 1732511700 | 4742.4 | 15.2 | 0.32 | 4727.2 | 4763.2 | 4727.2 | 0 |
| 1732252500 | 4727.2 | 48.6 | 1.04 | 4678.6 | 4736.3 | 4678.6 | 0 |
| 1732166100 | 4678.6 | -2.3 | -0.05 | 4680.9 | 4698.4 | 4666.9 | 0 |
| 1732079700 | 4680.9 | -17.4 | -0.37 | 4698.3 | 4704.5 | 4670.8 | 0 |
| 1731993300 | 4698.3 | 29.3 | 0.63 | 4669 | 4746.3 | 4663.1 | 0 |
| 1731906900 | 4669 | -3.7 | -0.08 | 4672.7 | 4683.1 | 4638.3 | 0 |
| 1731647700 | 4672.7 | 33.2 | 0.72 | 4639.5 | 4672.7 | 4638.7 | 0 |
| 1731561300 | 4639.5 | 28.9 | 0.63 | 4610.6 | 4648.8 | 4610.6 | 0 |
| 1731474900 | 4610.6 | -36.4 | -0.78 | 4647 | 4647 | 4568.4 | 0 |
| 1731388500 | 4647 | -14 | -0.30 | 4661 | 4661 | 4627.1 | 0 |
| 1731302100 | 4661 | -23.4 | -0.50 | 4684.4 | 4684.4 | 4639 | 0 |
| 1731042900 | 4684.4 | 42.5 | 0.92 | 4641.9 | 4695.6 | 4641.9 | 0 |
| 1730956500 | 4641.9 | 21.4 | 0.46 | 4620.5 | 4644.4 | 4587.2 | 0 |
| 1730870100 | 4620.5 | 32.3 | 0.70 | 4588.2 | 4635.7 | 4588.2 | 0 |
| 1730783700 | 4588.2 | -21.8 | -0.47 | 4610 | 4612.9 | 4577.2 | 0 |
| 1730697300 | 4610 | 27 | 0.59 | 4583 | 4618.7 | 4581.1 | 0 |
| 1730438100 | 4583 | -24.6 | -0.53 | 4607.6 | 4607.6 | 4550.3 | 0 |
| 1730351700 | 4607.6 | -14.3 | -0.31 | 4621.9 | 4625.1 | 4591.7 | 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
