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 | -599.11 | -2.03629998471 | 29421.5 | 29515.55 | 28636.03 | 0 | 0 | IX |
| 4 | 123.06 | 0.428790497897 | 28699.33 | 29515.55 | 28636.03 | 0 | 0 | IX |
| 12 | -148.81 | -0.513648036671 | 28971.2 | 29764.18 | 28096.6 | 0 | 0 | IX |
| 26 | 1022.93 | 3.67967579226 | 27799.46 | 29764.18 | 27212.27 | 0 | 0 | IX |
| 52 | 1986.53 | 7.40252035895 | 26835.86 | 29764.18 | 23886.48 | 0 | 0 | IX |
| 156 | 795.12 | 2.83695129779 | 28027.27 | 32951.64 | 7993.51 | 0 | 0 | IX |
| 260 | 4184.37 | 16.9833858403 | 24638.02 | 32951.64 | 7993.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 28822.39 | -241.09 | -0.83 | 29025.62 | 29025.62 | 28636.03 | 0 |
| 1721835600 | 29063.48 | -149.01 | -0.51 | 29204.52 | 29246.42 | 29023.59 | 0 |
| 1721749200 | 29212.49 | -97.53 | -0.33 | 29298.76 | 29417.5 | 29194.59 | 0 |
| 1721662800 | 29310.02 | 152.25 | 0.52 | 29217.48 | 29401.44 | 29217.48 | 0 |
| 1721403600 | 29157.77 | -275.5 | -0.94 | 29359.37 | 29366.7 | 29149.95 | 0 |
| 1721317200 | 29433.27 | 43.16 | 0.15 | 29421.5 | 29515.55 | 29391.52 | 0 |
| 1721230800 | 29390.11 | 272.7 | 0.94 | 29137.73 | 29432.26 | 29102.93 | 0 |
| 1721144400 | 29117.41 | 22.38 | 0.08 | 29112.47 | 29124.24 | 28971.18 | 0 |
| 1721058000 | 29095.03 | -152.22 | -0.52 | 29266.25 | 29273.41 | 29068.26 | 0 |
| 1720798800 | 29247.25 | -20.65 | -0.07 | 29261.17 | 29279.43 | 29125.48 | 0 |
| 1720712400 | 29267.9 | 136.1 | 0.47 | 29225.87 | 29303.18 | 29024.38 | 0 |
| 1720626000 | 29131.8 | 102.06 | 0.35 | 29125.98 | 29213.86 | 29098.11 | 0 |
| 1720539600 | 29029.74 | -239.51 | -0.82 | 29249.61 | 29257.53 | 29004.63 | 0 |
| 1720453200 | 29269.25 | -63.7 | -0.22 | 29358.52 | 29439.25 | 29196 | 0 |
| 1720194000 | 29332.95 | 122.66 | 0.42 | 29249.6 | 29420.75 | 29209.23 | 0 |
| 1720107600 | 29210.29 | 96.96 | 0.33 | 29150.88 | 29265.88 | 29088.73 | 0 |
| 1720021200 | 29113.33 | 324.19 | 1.13 | 28861.87 | 29143.58 | 28822.97 | 0 |
| 1719934800 | 28789.14 | -55.4 | -0.19 | 28888.7 | 28893.01 | 28643 | 0 |
| 1719848400 | 28844.54 | 170.34 | 0.59 | 28860.07 | 29059.77 | 28842.57 | 0 |
| 1719589200 | 28674.2 | -131.57 | -0.46 | 28810.21 | 28856.73 | 28646.11 | 0 |
| 1719502800 | 28805.77 | 154.88 | 0.54 | 28699.33 | 28875.89 | 28668.48 | 0 |
| 1719416400 | 28650.89 | -250.5 | -0.87 | 28911.2 | 28942.36 | 28583.09 | 0 |
| 1719330000 | 28901.39 | -232.91 | -0.80 | 29086.21 | 29086.21 | 28853.03 | 0 |
| 1719243600 | 29134.3 | 299.1 | 1.04 | 28841 | 29165.55 | 28746.77 | 0 |
| 1718984400 | 28835.2 | -264.89 | -0.91 | 29072.34 | 29089.3 | 28790.06 | 0 |
| 1718898000 | 29100.09 | 416.85 | 1.45 | 28685.51 | 29112.69 | 28681.4 | 0 |
| 1718811600 | 28683.24 | -26.19 | -0.09 | 28718.53 | 28762.09 | 28606.97 | 0 |
| 1718725200 | 28709.43 | 177.43 | 0.62 | 28628.34 | 28754.47 | 28603.8 | 0 |
| 1718638800 | 28532 | 291.08 | 1.03 | 28353.7 | 28594.54 | 28300.58 | 0 |
| 1718379600 | 28240.92 | -409.39 | -1.43 | 28726.04 | 28733.72 | 28096.6 | 0 |
| 1718293200 | 28650.31 | -478.68 | -1.64 | 29068.22 | 29100.01 | 28650.31 | 0 |
| 1718206800 | 29128.99 | 192.27 | 0.66 | 28946.94 | 29151.87 | 28908.04 | 0 |
| 1718120400 | 28936.72 | -343.84 | -1.17 | 29335.35 | 29350.85 | 28883.95 | 0 |
| 1718034000 | 29280.56 | -113.72 | -0.39 | 29373.95 | 29376.29 | 29106.49 | 0 |
| 1717774800 | 29394.28 | -78.1 | -0.26 | 29517.77 | 29605.95 | 29383.57 | 0 |
| 1717688400 | 29472.38 | 55.41 | 0.19 | 29407.92 | 29624.29 | 29404.73 | 0 |
| 1717602000 | 29416.97 | 115.92 | 0.40 | 29371.32 | 29455.28 | 29324.86 | 0 |
| 1717515600 | 29301.05 | -210.97 | -0.71 | 29481.06 | 29542.21 | 29296.08 | 0 |
| 1717429200 | 29512.02 | 51.35 | 0.17 | 29479.31 | 29566.78 | 29423.04 | 0 |
| 1717170000 | 29460.67 | 50.57 | 0.17 | 29457.28 | 29475.55 | 29242.34 | 0 |
| 1717083600 | 29410.1 | 471.43 | 1.63 | 28999.98 | 29418.55 | 28946.6 | 0 |
| 1716997200 | 28938.67 | -348.97 | -1.19 | 29287.72 | 29298.15 | 28914.03 | 0 |
| 1716910800 | 29287.64 | 163.41 | 0.56 | 29147.26 | 29382.59 | 29147.26 | 0 |
| 1716824400 | 29124.23 | 113.36 | 0.39 | 28960.8 | 29129.67 | 28913.84 | 0 |
| 1716565200 | 29010.87 | 2.75 | 0.01 | 29028.96 | 29077.29 | 28803.97 | 0 |
| 1716478800 | 29008.12 | -72.94 | -0.25 | 29085.84 | 29169.86 | 29007.14 | 0 |
| 1716392400 | 29081.06 | 59.54 | 0.21 | 29044.05 | 29121.29 | 28962.24 | 0 |
| 1716306000 | 29021.52 | -263.19 | -0.90 | 29263.79 | 29290.18 | 28984.43 | 0 |
| 1716219600 | 29284.71 | -191.46 | -0.65 | 29307.09 | 29435.67 | 29282.07 | 0 |
| 1715960400 | 29476.17 | -30.69 | -0.10 | 29550.83 | 29630.29 | 29439.48 | 0 |
| 1715874000 | 29506.86 | -85.15 | -0.29 | 29683.24 | 29764.18 | 29467.02 | 0 |
| 1715787600 | 29592.01 | -46.79 | -0.16 | 29667.42 | 29683.22 | 29442.12 | 0 |
| 1715701200 | 29638.8 | 170.93 | 0.58 | 29440.06 | 29717.07 | 29440.06 | 0 |
| 1715614800 | 29467.87 | 142.86 | 0.49 | 29338.72 | 29506.58 | 29330.2 | 0 |
| 1715355600 | 29325.01 | -155.99 | -0.53 | 29592.92 | 29690.89 | 29319.84 | 0 |
| 1715269200 | 29481 | 71.15 | 0.24 | 29459.92 | 29528.32 | 29360.59 | 0 |
| 1715182800 | 29409.85 | 98.45 | 0.34 | 29349.61 | 29463.85 | 29330.89 | 0 |
| 1715096400 | 29311.4 | 317.59 | 1.10 | 29086.24 | 29341.53 | 29082.56 | 0 |
| 1715010000 | 28993.81 | -55.02 | -0.19 | 29009.69 | 29106.29 | 28960.13 | 0 |
| 1714750800 | 29048.83 | 155.37 | 0.54 | 28921.4 | 29149.94 | 28921.17 | 0 |
| 1714664400 | 28893.46 | -32.33 | -0.11 | 28971.2 | 29022.38 | 28815.23 | 0 |
| 1714491600 | 28925.79 | -154.6 | -0.53 | 29106.24 | 29120.35 | 28920.31 | 0 |
| 1714405200 | 29080.39 | 396.31 | 1.38 | 28764.47 | 29082.26 | 28750.13 | 0 |
| 1714146000 | 28684.08 | 400 | 1.41 | 28423.95 | 28711.48 | 28409.39 | 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
