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 | -1887.59 | -3.72574090844 | 50663.48 | 51736.41 | 48358.04 | 0 | 0 | IX |
| 4 | 463.95 | 0.960321609937 | 48311.94 | 51736.41 | 47783.4 | 0 | 0 | IX |
| 12 | 2490.82 | 5.38147614339 | 46285.07 | 51736.41 | 45923.42 | 0 | 0 | IX |
| 26 | 7462.94 | 18.0644083756 | 41312.95 | 51736.41 | 40573.05 | 0 | 0 | IX |
| 52 | 6775.53 | 16.1320760108 | 42000.36 | 51736.41 | 35583.41 | 0 | 0 | IX |
| 156 | 8348.63 | 20.650991435 | 40427.26 | 51736.41 | 33400.37 | 0 | 0 | IX |
| 260 | 11056.85 | 29.313709999 | 37719.04 | 51736.41 | 33400.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 48775.89 | -1 | -3.37 | 49650.48 | 49650.48 | 48358.04 | 0 |
| 1721835600 | 50477.51 | -918.13 | -1.79 | 51103.1 | 51736.41 | 50468.37 | 0 |
| 1721749200 | 51395.64 | 252.37 | 0.49 | 51325.22 | 51476.27 | 50857.73 | 0 |
| 1721662800 | 51143.27 | 862.18 | 1.71 | 50557.86 | 51376.19 | 50519.8 | 0 |
| 1721403600 | 50281.09 | -250.7 | -0.50 | 50540.48 | 50691.11 | 50281.09 | 0 |
| 1721317200 | 50531.79 | -161.79 | -0.32 | 50663.48 | 51025.92 | 49817.33 | 0 |
| 1721230800 | 50693.58 | -612.31 | -1.19 | 51261.76 | 51405.73 | 50665.01 | 0 |
| 1721144400 | 51305.89 | 487.19 | 0.96 | 50771.07 | 51349.24 | 50329.85 | 0 |
| 1721058000 | 50818.7 | -367.11 | -0.72 | 51132.03 | 51258.51 | 50807.36 | 0 |
| 1720798800 | 51185.81 | -18.52 | -0.04 | 51308.96 | 51458.77 | 51075.37 | 0 |
| 1720712400 | 51204.33 | 477.56 | 0.94 | 50858.5 | 51204.33 | 50499.42 | 0 |
| 1720626000 | 50726.77 | 1 | 2.45 | 50087.52 | 50781.01 | 49925.96 | 0 |
| 1720539600 | 49513.21 | 665.17 | 1.36 | 49593.62 | 50189.2 | 49300.45 | 0 |
| 1720453200 | 48848.04 | -291.28 | -0.59 | 48953.65 | 49595.1 | 48803.4 | 0 |
| 1720194000 | 49139.32 | -377.14 | -0.76 | 49646.86 | 49896.63 | 49009.27 | 0 |
| 1720107600 | 49516.46 | 344.04 | 0.70 | 49474.51 | 49581.8 | 49330.84 | 0 |
| 1720021200 | 49172.42 | 870.06 | 1.80 | 48519.19 | 49208.36 | 48440.51 | 0 |
| 1719934800 | 48302.36 | 175.34 | 0.36 | 48138.9 | 48340.08 | 47783.4 | 0 |
| 1719848400 | 48127.02 | -134.31 | -0.28 | 48687.97 | 48936.6 | 47962.95 | 0 |
| 1719589200 | 48261.33 | -41.38 | -0.09 | 48409.5 | 48571.4 | 48111.36 | 0 |
| 1719502800 | 48302.71 | 77.54 | 0.16 | 48311.94 | 48532.68 | 48251.66 | 0 |
| 1719416400 | 48225.17 | -181.37 | -0.37 | 48516.99 | 48666.04 | 47971.79 | 0 |
| 1719330000 | 48406.54 | -880.83 | -1.79 | 48784.74 | 48784.74 | 48086.89 | 0 |
| 1719243600 | 49287.37 | 662.55 | 1.36 | 48556.94 | 49305.11 | 48359.01 | 0 |
| 1718984400 | 48624.82 | -555.18 | -1.13 | 49158.87 | 49162.58 | 48519.33 | 0 |
| 1718898000 | 49180 | 659.84 | 1.36 | 48496.44 | 49207.41 | 48456.71 | 0 |
| 1718811600 | 48520.16 | 191.32 | 0.40 | 48346.74 | 48841.63 | 48282.46 | 0 |
| 1718725200 | 48328.84 | 692.83 | 1.45 | 48142.74 | 48514.52 | 48013.09 | 0 |
| 1718638800 | 47636.01 | 270.54 | 0.57 | 47619.91 | 48081.18 | 47255.38 | 0 |
| 1718379600 | 47365.47 | -1 | -2.33 | 48459.75 | 48636.69 | 47212.3 | 0 |
| 1718293200 | 48494.86 | -1 | -2.40 | 49584.14 | 49646.57 | 48494.86 | 0 |
| 1718206800 | 49688.73 | 386.18 | 0.78 | 49355.99 | 49712.96 | 49202.23 | 0 |
| 1718120400 | 49302.55 | -1 | -2.27 | 50621.47 | 50768.62 | 49302.55 | 0 |
| 1718034000 | 50445.56 | -230.4 | -0.45 | 50325.93 | 50500.58 | 49927.69 | 0 |
| 1717774800 | 50675.96 | 20.23 | 0.04 | 51202.42 | 51202.42 | 50333.82 | 0 |
| 1717688400 | 50655.73 | 94.26 | 0.19 | 50940.63 | 51061.87 | 50598.45 | 0 |
| 1717602000 | 50561.47 | 235.32 | 0.47 | 50463.92 | 50733.08 | 50174.31 | 0 |
| 1717515600 | 50326.15 | -706.54 | -1.38 | 50901.04 | 50901.04 | 50145.06 | 0 |
| 1717429200 | 51032.69 | 417.86 | 0.83 | 50782.11 | 51156.3 | 50754.04 | 0 |
| 1717170000 | 50614.83 | 412.2 | 0.82 | 50160.85 | 50725.8 | 50010.69 | 0 |
| 1717083600 | 50202.63 | 376.1 | 0.75 | 49201.22 | 50315.36 | 49201.22 | 0 |
| 1716997200 | 49826.53 | -966.41 | -1.90 | 50569.71 | 50707.65 | 49749.93 | 0 |
| 1716910800 | 50792.94 | -577.01 | -1.12 | 51263.8 | 51389.41 | 50587.28 | 0 |
| 1716824400 | 51369.95 | 637.97 | 1.26 | 50788.11 | 51369.95 | 50730.04 | 0 |
| 1716565200 | 50731.98 | 26.4 | 0.05 | 50409.85 | 50892.77 | 50225.65 | 0 |
| 1716478800 | 50705.58 | 633.2 | 1.26 | 50093.71 | 50840.04 | 49983.08 | 0 |
| 1716392400 | 50072.38 | 15.23 | 0.03 | 50142.4 | 50363.29 | 49940.18 | 0 |
| 1716306000 | 50057.15 | -363.89 | -0.72 | 50446.06 | 50446.06 | 49677.77 | 0 |
| 1716219600 | 50421.04 | 555.32 | 1.11 | 49995.61 | 50421.04 | 49986.73 | 0 |
| 1715960400 | 49865.72 | -451.79 | -0.90 | 50071.68 | 50109.02 | 49726.8 | 0 |
| 1715874000 | 50317.51 | 531.85 | 1.07 | 49993.39 | 50331.08 | 49771.69 | 0 |
| 1715787600 | 49785.66 | 740.66 | 1.51 | 49073.42 | 49923.88 | 49073.42 | 0 |
| 1715701200 | 49045 | 161.86 | 0.33 | 48592.62 | 49071 | 48505.06 | 0 |
| 1715614800 | 48883.14 | -387.18 | -0.79 | 49189.44 | 49218.36 | 48656.45 | 0 |
| 1715355600 | 49270.32 | 907.31 | 1.88 | 48856.11 | 49581.73 | 48779.76 | 0 |
| 1715269200 | 48363.01 | 1 | 2.30 | 47220.73 | 48468.06 | 47029.69 | 0 |
| 1715182800 | 47273.67 | 351.29 | 0.75 | 47117.35 | 47707.54 | 47082.36 | 0 |
| 1715096400 | 46922.38 | -40 | -0.09 | 47114.91 | 47231.22 | 46777.28 | 0 |
| 1715010000 | 46962.38 | 545.24 | 1.17 | 46611.02 | 46962.38 | 46413.96 | 0 |
| 1714750800 | 46417.14 | 370.67 | 0.80 | 46405.43 | 46833.96 | 46015.77 | 0 |
| 1714664400 | 46046.47 | -99.5 | -0.22 | 46285.07 | 46454.18 | 45923.42 | 0 |
| 1714491600 | 46145.97 | -487.47 | -1.05 | 46623.79 | 46777.43 | 46122.47 | 0 |
| 1714405200 | 46633.44 | 419.42 | 0.91 | 46394.7 | 46666.15 | 46297.63 | 0 |
| 1714148640 | 46214.02 | 1 | 2.29 | 45471.08 | 46365.65 | 45469.92 | 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
