We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1106.83 | 6.12137673044 | 18081.39 | 19194.51 | 18067.09 | 0 | 0 | IX |
| 4 | 1874.79 | 10.8285302219 | 17313.43 | 19194.51 | 17292.04 | 0 | 0 | IX |
| 12 | 2840.47 | 17.3752962946 | 16347.75 | 19194.51 | 16163.4 | 0 | 0 | IX |
| 26 | 2948.76 | 18.1579929382 | 16239.46 | 19194.51 | 15897.68 | 0 | 0 | IX |
| 52 | 4398.66 | 29.7416556003 | 14789.56 | 19194.51 | 14722.77 | 0 | 0 | IX |
| 156 | 5109.1 | 36.2884896215 | 14079.12 | 19194.51 | 9088.96 | 0 | 0 | IX |
| 260 | 7198.19 | 60.034795576 | 11990.03 | 19194.51 | 7165.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 19001.06 | 52.99 | 0.28 | 18936.43 | 19048.4 | 18919.53 | 0 |
| 1739467800 | 18948.07 | 495.53 | 2.69 | 18763.98 | 18978.08 | 18653.24 | 0 |
| 1739381400 | 18452.54 | 149.34 | 0.82 | 18400.24 | 18499.45 | 18217.55 | 0 |
| 1739295000 | 18303.2 | 149.6 | 0.82 | 18134.53 | 18321.86 | 18105.66 | 0 |
| 1739208600 | 18153.6 | 52.6 | 0.29 | 18081.39 | 18183.21 | 18067.09 | 0 |
| 1738949400 | 18101 | -139.87 | -0.77 | 18276.71 | 18321.98 | 18052.52 | 0 |
| 1738863000 | 18240.87 | 173.43 | 0.96 | 18105.68 | 18266.63 | 18063.6 | 0 |
| 1738776600 | 18067.44 | 137.97 | 0.77 | 17910.11 | 18067.44 | 17848.29 | 0 |
| 1738690200 | 17929.47 | 178.17 | 1.00 | 17789.87 | 17935.33 | 17663.88 | 0 |
| 1738603800 | 17751.3 | -393.06 | -2.17 | 17488.09 | 17799.23 | 17437.77 | 0 |
| 1738344600 | 18144.36 | -58.78 | -0.32 | 18193.03 | 18195.98 | 18070.18 | 0 |
| 1738258200 | 18203.14 | 95.12 | 0.53 | 18138.66 | 18229.87 | 18101.38 | 0 |
| 1738171800 | 18108.02 | 165.44 | 0.92 | 18000.8 | 18136.06 | 17955.82 | 0 |
| 1738085400 | 17942.58 | -3.09 | -0.02 | 17911.76 | 17986.41 | 17835.92 | 0 |
| 1737999000 | 17945.67 | -127.72 | -0.71 | 17817.6 | 17998.84 | 17759.95 | 0 |
| 1737739800 | 18073.39 | 193.19 | 1.08 | 18033.63 | 18149.66 | 17992.5 | 0 |
| 1737653400 | 17880.2 | 303.52 | 1.73 | 17763.21 | 17906.41 | 17742.77 | 0 |
| 1737567000 | 17576.68 | 0 | 0.00 | 17576.68 | 17576.68 | 17576.68 | 0 |
| 1737480600 | 17576.68 | 43.18 | 0.25 | 17425.79 | 17603.5 | 17406.15 | 0 |
| 1737394200 | 17533.5 | 239.64 | 1.39 | 17313.43 | 17635.26 | 17292.04 | 0 |
| 1737135000 | 17293.86 | 206.01 | 1.21 | 17131.28 | 17351.64 | 17119.22 | 0 |
| 1737048600 | 17087.85 | 58.51 | 0.34 | 17088.01 | 17102.8 | 16993.21 | 0 |
| 1736962200 | 17029.34 | 268.99 | 1.60 | 16803.88 | 17123.29 | 16792.6 | 0 |
| 1736875800 | 16760.349 | 272.14 | 1.65 | 16695.029 | 16792.31 | 16665.93 | 0 |
| 1736789400 | 16488.21 | -152.33 | -0.92 | 16538.93 | 16563.96 | 16393.669 | 0 |
| 1736530200 | 16640.54 | -165.82 | -0.99 | 16796.93 | 16888.24 | 16597.529 | 0 |
| 1736443800 | 16806.36 | -12.25 | -0.07 | 16763.669 | 16866.88 | 16723.72 | 0 |
| 1736357400 | 16818.61 | -126.42 | -0.75 | 16862.77 | 16972.76 | 16733.31 | 0 |
| 1736271000 | 16945.03 | 68.71 | 0.41 | 16902.74 | 17026.49 | 16844.01 | 0 |
| 1736184600 | 16876.32 | 426.75 | 2.59 | 16581.07 | 16895.91 | 16533.2 | 0 |
| 1735925400 | 16449.57 | -75.48 | -0.46 | 16544.22 | 16548.7 | 16406.81 | 0 |
| 1735839000 | 16525.05 | -73.36 | -0.44 | 16585.22 | 16658.849 | 16399.09 | 0 |
| 1735579800 | 16598.41 | -130.08 | -0.78 | 16658.419 | 16772.48 | 16584.82 | 0 |
| 1735320600 | 16728.49 | 163.67 | 0.99 | 16595.939 | 16741.46 | 16577.61 | 0 |
| 1734975000 | 16564.82 | -42 | -0.25 | 16600.81 | 16650.22 | 16531.31 | 0 |
| 1734715800 | 16606.82 | -39.8 | -0.24 | 16524.09 | 16670.93 | 16404 | 0 |
| 1734629400 | 16646.619 | -378.53 | -2.22 | 16722.599 | 16808.5 | 16626.48 | 0 |
| 1734543000 | 17025.15 | -47.1 | -0.28 | 17090.53 | 17145.83 | 17025.15 | 0 |
| 1734456600 | 17072.25 | -69.92 | -0.41 | 17109.03 | 17149.24 | 17061.02 | 0 |
| 1734370200 | 17142.17 | -48.23 | -0.28 | 17183.41 | 17210.87 | 17103.85 | 0 |
| 1734111000 | 17190.4 | 7.47 | 0.04 | 17185.63 | 17293.65 | 17156.07 | 0 |
| 1734024600 | 17182.93 | -2.59 | -0.02 | 17263.49 | 17273.55 | 17155.58 | 0 |
| 1733938200 | 17185.52 | 34.48 | 0.20 | 17108.55 | 17224.9 | 17106.63 | 0 |
| 1733851800 | 17151.04 | -157.15 | -0.91 | 17175.28 | 17245.34 | 17150.09 | 0 |
| 1733765400 | 17308.19 | 13.78 | 0.08 | 17361.59 | 17362.09 | 17265.71 | 0 |
| 1733506200 | 17294.41 | 5.54 | 0.03 | 17320.23 | 17435.86 | 17266.61 | 0 |
| 1733419800 | 17288.87 | 179.06 | 1.05 | 17107.84 | 17299.39 | 17104.56 | 0 |
| 1733333400 | 17109.81 | 201.44 | 1.19 | 16965.02 | 17126.42 | 16950.96 | 0 |
| 1733247000 | 16908.37 | 147.07 | 0.88 | 16826.37 | 16937.57 | 16815.19 | 0 |
| 1733160600 | 16761.3 | 112.47 | 0.68 | 16521.05 | 16809.51 | 16501.83 | 0 |
| 1732901400 | 16648.83 | 183.54 | 1.11 | 16485.099 | 16651.3 | 16448.13 | 0 |
| 1732815000 | 16465.29 | 111.14 | 0.68 | 16396.61 | 16472.71 | 16375.33 | 0 |
| 1732728600 | 16354.15 | 109.64 | 0.67 | 16239.41 | 16359.26 | 16163.4 | 0 |
| 1732642200 | 16244.51 | -102.08 | -0.62 | 16241.65 | 16410.63 | 16193.76 | 0 |
| 1732555800 | 16346.59 | 191.41 | 1.18 | 16347.75 | 16429.4 | 16269.12 | 0 |
| 1732296600 | 16155.18 | -7.8 | -0.05 | 16207.62 | 16245.65 | 15897.68 | 0 |
| 1732210200 | 16162.98 | 104.85 | 0.65 | 16128.52 | 16173.13 | 15969.61 | 0 |
| 1732123800 | 16058.13 | -147.95 | -0.91 | 16266.46 | 16305.28 | 16029.75 | 0 |
| 1732037400 | 16206.08 | -89.54 | -0.55 | 16292.76 | 16327.17 | 15976.2 | 0 |
| 1731951000 | 16295.62 | 41.04 | 0.25 | 16307.99 | 16342.39 | 16180.37 | 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
