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 | -3812.85 | -0.820181165422 | 464879 | 467014.56 | 451247.08 | 0 | 0 | IX |
| 4 | 1229.63 | 0.267405903298 | 459836.52 | 472326.08 | 441823.95 | 0 | 0 | IX |
| 12 | -51438.31 | -10.0366560712 | 512504.46 | 516618.33 | 441823.95 | 0 | 0 | IX |
| 26 | 37165 | 8.76737418618 | 423901.15 | 558313.7 | 412590.91 | 0 | 0 | IX |
| 52 | 83841.37 | 22.225838398 | 377224.78 | 558313.7 | 363904.54 | 0 | 0 | IX |
| 156 | 169022.04 | 57.8755175032 | 292044.11 | 558313.7 | 245807.3 | 0 | 0 | IX |
| 260 | 186905 | 68.1734082309 | 274161.15 | 558313.7 | 245807.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721317200 | 461066.15 | 4 | 1.04 | 458071.84 | 467014.56 | 455509.86 | 0 |
| 1721230800 | 456321.35 | -2 | -0.52 | 457249.71 | 458128.98 | 451247.08 | 0 |
| 1721144400 | 458691.94 | -2 | -0.59 | 457774.58 | 459710.44 | 452816.33 | 0 |
| 1721058000 | 461391.47 | -2 | -0.61 | 464082.4 | 465237.95 | 460775.59 | 0 |
| 1720798800 | 464212.06 | 3 | 0.81 | 462318.19 | 465760.22 | 460475.18 | 0 |
| 1720712400 | 460482.37 | -2 | -0.51 | 464879 | 464879 | 459337.42 | 0 |
| 1720626000 | 462832.54 | 7 | 1.60 | 456901.68 | 462832.54 | 454559.72 | 0 |
| 1720539600 | 455554.16 | -424.99 | -0.09 | 453969.55 | 458188.96 | 451383.09 | 0 |
| 1720453200 | 455979.15 | 4 | 0.93 | 450250.98 | 459745.39 | 448584.34 | 0 |
| 1720194000 | 451783.43 | -5 | -1.15 | 457576.59 | 460374.93 | 450389.55 | 0 |
| 1720107600 | 457060.26 | 2 | 0.64 | 456396.83 | 458492.07 | 453717.2 | 0 |
| 1720021200 | 454164.07 | 5 | 1.29 | 449313.7 | 457284.18 | 448467.19 | 0 |
| 1719934800 | 448366.12 | -5 | -1.19 | 449862.39 | 450690.5 | 441823.95 | 0 |
| 1719848400 | 453763.48 | 2 | 0.64 | 457130.71 | 458867.83 | 450818.35 | 0 |
| 1719589200 | 450876.16 | -2 | -0.56 | 454535.72 | 454704.41 | 448075.49 | 0 |
| 1719502800 | 453410 | -12 | -2.66 | 463243.95 | 463532.29 | 452731.2 | 0 |
| 1719416400 | 465777.84 | -4 | -1.02 | 469140.49 | 471548.76 | 463419.66 | 0 |
| 1719330000 | 470587.1 | 1 | 0.25 | 467922.13 | 472326.08 | 466778.11 | 0 |
| 1719243600 | 469431.58 | 8 | 1.87 | 462310.6 | 470901.62 | 462310.6 | 0 |
| 1718984400 | 460809.87 | -3 | -0.84 | 461600.28 | 466009.99 | 459868.63 | 0 |
| 1718898000 | 464696.45 | 4 | 1.01 | 459836.52 | 465450.53 | 459461.06 | 0 |
| 1718811600 | 460060.72 | 616.9 | 0.13 | 460078.96 | 463571.09 | 458346.66 | 0 |
| 1718725200 | 459443.82 | -534.02 | -0.12 | 464452.53 | 464486.04 | 458119.8 | 0 |
| 1718638800 | 459977.84 | 5 | 1.15 | 458645.21 | 463431.23 | 456284 | 0 |
| 1718379600 | 454758.15 | -13 | -2.95 | 467715.61 | 468612.7 | 451674.85 | 0 |
| 1718293200 | 468584.03 | -10 | -2.26 | 478365.95 | 478365.95 | 466286.65 | 0 |
| 1718206800 | 479399.14 | 8 | 1.83 | 471395.4 | 479399.14 | 467803.69 | 0 |
| 1718120400 | 470804.02 | -3 | -0.67 | 474297.72 | 476604.74 | 468107.73 | 0 |
| 1718034000 | 473982.17 | 1 | 0.34 | 468016.92 | 473982.17 | 465280.03 | 0 |
| 1717774800 | 472384.55 | -4 | -0.96 | 475752.35 | 476811.41 | 468382.41 | 0 |
| 1717688400 | 476956.66 | 3 | 0.73 | 476966.35 | 478159.95 | 474290.22 | 0 |
| 1717602000 | 473510.61 | 7 | 1.52 | 467095.51 | 477278.49 | 467095.51 | 0 |
| 1717515600 | 466418.78 | -865.79 | -0.19 | 466853.03 | 469019.98 | 462922.61 | 0 |
| 1717429200 | 467284.57 | -1 | -0.38 | 474184.58 | 475579.98 | 467280.06 | 0 |
| 1717170000 | 469073.24 | -2 | -0.45 | 473112.95 | 473455.72 | 467047.4 | 0 |
| 1717083600 | 471194.71 | 2 | 0.48 | 467157.87 | 473214.14 | 466919.74 | 0 |
| 1716997200 | 468956.69 | -6 | -1.42 | 476231.16 | 476254.41 | 467089.99 | 0 |
| 1716910800 | 475716.84 | -6 | -1.33 | 485048.86 | 485511.47 | 472889.54 | 0 |
| 1716824400 | 482111.82 | 4 | 1.04 | 477970.8 | 483005.34 | 477970.8 | 0 |
| 1716565200 | 477128.71 | 1 | 0.41 | 473020.51 | 478556.08 | 471452.02 | 0 |
| 1716478800 | 475181.39 | -296.08 | -0.06 | 477603.32 | 481287.72 | 474116.47 | 0 |
| 1716392400 | 475477.47 | 79.47 | 0.02 | 473674.95 | 477182.48 | 470044.86 | 0 |
| 1716306000 | 475398 | -3 | -0.65 | 476964.2 | 476964.2 | 472926.44 | 0 |
| 1716219600 | 478512.93 | -3 | -0.83 | 483271.68 | 484241.57 | 478437.15 | 0 |
| 1715960400 | 482498.61 | -3 | -0.63 | 484899.82 | 485412.05 | 481204.64 | 0 |
| 1715874000 | 485570.68 | 913.1 | 0.19 | 484733.91 | 487015.19 | 481981.4 | 0 |
| 1715787600 | 484657.58 | -512.55 | -0.11 | 486007.06 | 486567.51 | 481880.45 | 0 |
| 1715701200 | 485170.13 | 6 | 1.26 | 479328.78 | 485852.37 | 478685.83 | 0 |
| 1715614800 | 479154.77 | 10 | 2.17 | 470041.43 | 479675.84 | 469095.88 | 0 |
| 1715355600 | 468965.93 | -1 | -0.31 | 471714.11 | 471714.11 | 466180.53 | 0 |
| 1715269200 | 470401.73 | 4 | 0.89 | 467976.59 | 471193.14 | 464631.18 | 0 |
| 1715182800 | 466239.13 | -5 | -1.07 | 470274.49 | 470598.05 | 461177.81 | 0 |
| 1715096400 | 471296.55 | -11 | -2.35 | 483975.38 | 486939.3 | 465823.62 | 0 |
| 1715010000 | 482631.83 | -1 | -0.34 | 486410.52 | 486425.98 | 480058.34 | 0 |
| 1714750800 | 484276.91 | 6 | 1.26 | 481848.53 | 487007.72 | 480281.31 | 0 |
| 1714664400 | 478264.17 | -4 | -0.98 | 482235.52 | 482970.43 | 473232.98 | 0 |
| 1714491600 | 482998.3 | -28 | -5.64 | 509978.69 | 510128.36 | 482212.99 | 0 |
| 1714405200 | 511892.16 | 870.15 | 0.17 | 514338.05 | 515376 | 508301.66 | 0 |
| 1714146000 | 511022.01 | 6 | 1.36 | 506929.89 | 513442.24 | 505537.75 | 0 |
| 1714059600 | 504178.47 | -8 | -1.71 | 512504.46 | 516618.33 | 501123.74 | 0 |
| 1713973200 | 512975.54 | -827.91 | -0.16 | 517350.52 | 517350.52 | 511893.36 | 0 |
| 1713886800 | 513803.45 | 9 | 1.80 | 507168.9 | 516368.2 | 506001.87 | 0 |
| 1713800400 | 504738.06 | -13 | -2.70 | 506489.23 | 510707.54 | 496627.86 | 0 |
| 1713543840 | 518719.33 | -4 | -0.82 | 516170.83 | 521902.88 | 512140.36 | 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
