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 | -744.65 | -3.57411470285 | 20834.53 | 20983.65 | 19917.57 | 0 | 0 | IX |
| 4 | -720.48 | -3.4621217509 | 20810.36 | 21127.8 | 19917.57 | 0 | 0 | IX |
| 12 | -1351.41 | -6.30283905493 | 21441.29 | 21939.33 | 19917.57 | 0 | 0 | IX |
| 26 | 99.75 | 0.498996254652 | 19990.13 | 22900.89 | 19917.57 | 0 | 0 | IX |
| 52 | -618.38 | -2.98615141977 | 20708.26 | 22900.89 | 17417.7 | 0 | 0 | IX |
| 156 | 564.75 | 2.89242632443 | 19525.13 | 22900.89 | 15272.51 | 0 | 0 | IX |
| 260 | 3993.37 | 24.8089182065 | 16096.51 | 22900.89 | 9242.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 20089.88 | -296.25 | -1.45 | 20319.37 | 20326.38 | 19917.57 | 0 |
| 1721835600 | 20386.13 | -265.24 | -1.28 | 20510.64 | 20513.98 | 20356.51 | 0 |
| 1721749200 | 20651.37 | -138.61 | -0.67 | 20846.63 | 20909.71 | 20640.16 | 0 |
| 1721662800 | 20789.98 | 231.26 | 1.12 | 20633.81 | 20855.25 | 20633.81 | 0 |
| 1721403600 | 20558.72 | -300.37 | -1.44 | 20771.21 | 20776.38 | 20547.56 | 0 |
| 1721317200 | 20859.09 | 69.14 | 0.33 | 20834.53 | 20983.65 | 20769 | 0 |
| 1721230800 | 20789.95 | -54.2 | -0.26 | 20852.56 | 20869 | 20674.31 | 0 |
| 1721144400 | 20844.15 | 18.16 | 0.09 | 20760.49 | 20857.24 | 20659.44 | 0 |
| 1721058000 | 20825.99 | -227.28 | -1.08 | 20998.86 | 21001.33 | 20808.62 | 0 |
| 1720798800 | 21053.27 | 169.95 | 0.81 | 20897.56 | 21127.8 | 20868.82 | 0 |
| 1720712400 | 20883.32 | 150.25 | 0.72 | 20774.36 | 20914.32 | 20735.94 | 0 |
| 1720626000 | 20733.07 | 183.51 | 0.89 | 20576.54 | 20738.01 | 20535.17 | 0 |
| 1720539600 | 20549.56 | -161.36 | -0.78 | 20705.42 | 20806.46 | 20537.79 | 0 |
| 1720453200 | 20710.92 | -132.28 | -0.63 | 20786.76 | 20994.33 | 20680.12 | 0 |
| 1720194000 | 20843.2 | 73.56 | 0.35 | 20787.82 | 20958.31 | 20729.24 | 0 |
| 1720107600 | 20769.64 | 283.33 | 1.38 | 20572.24 | 20793.47 | 20569.89 | 0 |
| 1720021200 | 20486.31 | 236.28 | 1.17 | 20320.1 | 20593.52 | 20301.97 | 0 |
| 1719934800 | 20250.03 | -171.29 | -0.84 | 20310.71 | 20323.47 | 20113.6 | 0 |
| 1719848400 | 20421.32 | 102.38 | 0.50 | 20545.47 | 20674.96 | 20394.83 | 0 |
| 1719589200 | 20318.94 | -257.41 | -1.25 | 20549.65 | 20575.52 | 20302.58 | 0 |
| 1719502800 | 20576.35 | -251.16 | -1.21 | 20810.36 | 20899.1 | 20574.5 | 0 |
| 1719416400 | 20827.51 | -198.45 | -0.94 | 21049.09 | 21049.09 | 20779.99 | 0 |
| 1719330000 | 21025.96 | -184.59 | -0.87 | 21162.33 | 21164.19 | 20987.45 | 0 |
| 1719243600 | 21210.55 | 255.02 | 1.22 | 20931.51 | 21236.22 | 20931.51 | 0 |
| 1718984400 | 20955.53 | -160.4 | -0.76 | 21051.66 | 21103.76 | 20877.16 | 0 |
| 1718898000 | 21115.93 | 276.82 | 1.33 | 20856.5 | 21120.28 | 20839.78 | 0 |
| 1718811600 | 20839.11 | -134.5 | -0.64 | 20974.8 | 21009.15 | 20818.72 | 0 |
| 1718725200 | 20973.61 | 118.59 | 0.57 | 20926.21 | 20973.61 | 20815.52 | 0 |
| 1718638800 | 20855.02 | 114.67 | 0.55 | 20822.4 | 20929.47 | 20702.52 | 0 |
| 1718379600 | 20740.35 | -408.71 | -1.93 | 21161.28 | 21166.87 | 20620.66 | 0 |
| 1718293200 | 21149.06 | -407.83 | -1.89 | 21565.48 | 21567.22 | 21128.45 | 0 |
| 1718206800 | 21556.89 | 272.92 | 1.28 | 21302.19 | 21568.85 | 21195.36 | 0 |
| 1718120400 | 21283.97 | -243.81 | -1.13 | 21586.74 | 21633.69 | 21233.34 | 0 |
| 1718034000 | 21527.78 | -43.26 | -0.20 | 21421.01 | 21530.05 | 21417.45 | 0 |
| 1717774800 | 21571.04 | -65.28 | -0.30 | 21654.07 | 21655 | 21461.95 | 0 |
| 1717688400 | 21636.32 | 74.94 | 0.35 | 21647.05 | 21688.36 | 21567.17 | 0 |
| 1717602000 | 21561.38 | 112.08 | 0.52 | 21508.31 | 21635.52 | 21460.96 | 0 |
| 1717515600 | 21449.3 | -17.15 | -0.08 | 21445.26 | 21512.64 | 21361.31 | 0 |
| 1717429200 | 21466.45 | 105.6 | 0.49 | 21469.4 | 21537.42 | 21366.21 | 0 |
| 1717170000 | 21360.85 | 71.5 | 0.34 | 21332.64 | 21360.85 | 21196.79 | 0 |
| 1717083600 | 21289.35 | 136 | 0.64 | 21085.71 | 21323.16 | 21068.65 | 0 |
| 1716997200 | 21153.35 | -283.68 | -1.32 | 21454.16 | 21478.05 | 21153.28 | 0 |
| 1716910800 | 21437.03 | -115.86 | -0.54 | 21592.32 | 21670.68 | 21400.31 | 0 |
| 1716824400 | 21552.89 | 208.85 | 0.98 | 21355.58 | 21557.66 | 21355.58 | 0 |
| 1716565200 | 21344.04 | 18.43 | 0.09 | 21237.58 | 21368.64 | 21132.15 | 0 |
| 1716478800 | 21325.61 | 47.63 | 0.22 | 21292.65 | 21442.14 | 21287.73 | 0 |
| 1716392400 | 21277.98 | -34.38 | -0.16 | 21281.66 | 21310.82 | 21185.66 | 0 |
| 1716306000 | 21312.36 | -255.17 | -1.18 | 21523.06 | 21536.16 | 21304.78 | 0 |
| 1716219600 | 21567.53 | -165.82 | -0.76 | 21647.79 | 21710.42 | 21559.24 | 0 |
| 1715960400 | 21733.35 | -77.52 | -0.36 | 21806.04 | 21856.96 | 21727.79 | 0 |
| 1715874000 | 21810.87 | -104.37 | -0.48 | 21926.74 | 21939.33 | 21759.75 | 0 |
| 1715787600 | 21915.24 | 65.69 | 0.30 | 21847.39 | 21926.57 | 21765.79 | 0 |
| 1715701200 | 21849.55 | 152.7 | 0.70 | 21692.59 | 21884.57 | 21637.65 | 0 |
| 1715614800 | 21696.85 | 41.56 | 0.19 | 21657.11 | 21788.53 | 21643.34 | 0 |
| 1715355600 | 21655.29 | -41.19 | -0.19 | 21754.42 | 21828.08 | 21637.49 | 0 |
| 1715269200 | 21696.48 | 82.72 | 0.38 | 21638.16 | 21707.51 | 21583.2 | 0 |
| 1715182800 | 21613.76 | -83.22 | -0.38 | 21660.82 | 21679.68 | 21555.44 | 0 |
| 1715096400 | 21696.98 | 128.77 | 0.60 | 21647.56 | 21790.98 | 21540.8 | 0 |
| 1715010000 | 21568.21 | 3.14 | 0.01 | 21593.11 | 21682.45 | 21516.94 | 0 |
| 1714750800 | 21565.07 | 165.56 | 0.77 | 21487.62 | 21716.76 | 21486.47 | 0 |
| 1714664400 | 21399.51 | -9.67 | -0.05 | 21441.29 | 21458.21 | 21267.9 | 0 |
| 1714491600 | 21409.18 | -411.46 | -1.89 | 21788.04 | 21804.86 | 21400.66 | 0 |
| 1714405200 | 21820.64 | 143.21 | 0.66 | 21749.32 | 21831.43 | 21623.62 | 0 |
| 1714148640 | 21677.43 | 281.66 | 1.32 | 21533.37 | 21690.87 | 21512.85 | 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
