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 | -94.76 | -1.79301601718 | 5284.95 | 5284.95 | 5127.9 | 0 | 0 | IX |
| 4 | 121.24 | 2.3918168457 | 5068.95 | 5297.21 | 5068.95 | 0 | 0 | IX |
| 12 | 76.81 | 1.50213752938 | 5113.38 | 5335.26 | 5032.38 | 0 | 0 | IX |
| 26 | 497.48 | 10.6011238709 | 4692.71 | 5335.26 | 4665.53 | 0 | 0 | IX |
| 52 | 409.31 | 8.56139455498 | 4780.88 | 5335.26 | 4172.94 | 0 | 0 | IX |
| 156 | 260.96 | 5.29413316076 | 4929.23 | 5335.26 | 3526.72 | 0 | 0 | IX |
| 260 | 1441.11 | 38.4390303755 | 3749.08 | 5335.26 | 2500.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5130.95 | -60.41 | -1.16 | 5190.7299 | 5190.7299 | 5127.9 | 0 |
| 1721320200 | 5191.36 | -9.87 | -0.19 | 5202.17 | 5236.35 | 5190.36 | 0 |
| 1721233800 | 5201.2299 | -14.83 | -0.28 | 5215.17 | 5227.85 | 5174.6 | 0 |
| 1721147400 | 5216.06 | -18.22 | -0.35 | 5233.71 | 5233.71 | 5195.17 | 0 |
| 1721061000 | 5234.28 | -54.17 | -1.02 | 5284.95 | 5284.95 | 5231.36 | 0 |
| 1720801800 | 5288.45 | 63.05 | 1.21 | 5225.37 | 5297.21 | 5225.37 | 0 |
| 1720715400 | 5225.4 | 49.49 | 0.96 | 5176.7 | 5234.74 | 5176.68 | 0 |
| 1720629000 | 5175.91 | 48.65 | 0.95 | 5127.52 | 5181.1899 | 5127.52 | 0 |
| 1720542600 | 5127.26 | -67.54 | -1.30 | 5194.4799 | 5194.88 | 5120.9399 | 0 |
| 1720456200 | 5194.8 | -7.29 | -0.14 | 5201.83 | 5242.78 | 5192.07 | 0 |
| 1720197000 | 5202.09 | 10.94 | 0.21 | 5191.2 | 5256.51 | 5187.15 | 0 |
| 1720110600 | 5191.15 | 21.23 | 0.41 | 5170.58 | 5198.83 | 5170.58 | 0 |
| 1720024200 | 5169.92 | 61.45 | 1.20 | 5113.06 | 5177.64 | 5113.06 | 0 |
| 1719937800 | 5108.47 | -23.67 | -0.46 | 5131.88 | 5131.88 | 5073.91 | 0 |
| 1719851400 | 5132.14 | 2.22 | 0.04 | 5130.33 | 5190.14 | 5130.05 | 0 |
| 1719592200 | 5129.92 | 13.31 | 0.26 | 5116.66 | 5163.9 | 5116.66 | 0 |
| 1719505800 | 5116.61 | 5.91 | 0.12 | 5110.75 | 5132.53 | 5102.97 | 0 |
| 1719419400 | 5110.7 | -4.1 | -0.08 | 5114.42 | 5167.29 | 5081.39 | 0 |
| 1719333000 | 5114.8 | -11.96 | -0.23 | 5119.02 | 5121.49 | 5081.91 | 0 |
| 1719246600 | 5126.76 | 58.75 | 1.16 | 5068.95 | 5137.77 | 5068.95 | 0 |
| 1718987400 | 5068.01 | -37.3 | -0.73 | 5105.49 | 5106.21 | 5051.49 | 0 |
| 1718901000 | 5105.31 | 54.11 | 1.07 | 5051.2 | 5105.7299 | 5051.2 | 0 |
| 1718814600 | 5051.2 | -30.1 | -0.59 | 5081.01 | 5081.26 | 5050.55 | 0 |
| 1718728200 | 5081.3 | 5.14 | 0.10 | 5076.63 | 5113.78 | 5068.5 | 0 |
| 1718641800 | 5076.16 | 0.1 | 0.00 | 5077.56 | 5112.83 | 5059.88 | 0 |
| 1718382600 | 5076.06 | -75.41 | -1.46 | 5152.58 | 5163.06 | 5066.13 | 0 |
| 1718296200 | 5151.47 | -95.41 | -1.82 | 5247.42 | 5247.42 | 5144.63 | 0 |
| 1718209800 | 5246.88 | 62.72 | 1.21 | 5183.49 | 5255.9 | 5183.49 | 0 |
| 1718123400 | 5184.16 | -24.9 | -0.48 | 5210.45 | 5219.55 | 5158.27 | 0 |
| 1718037000 | 5209.06 | -11.98 | -0.23 | 5217.79 | 5217.79 | 5169.9399 | 0 |
| 1717777800 | 5221.04 | -12.43 | -0.24 | 5231.82 | 5234.89 | 5181.12 | 0 |
| 1717691400 | 5233.47 | 4.73 | 0.09 | 5229.04 | 5283.62 | 5224.72 | 0 |
| 1717605000 | 5228.74 | 48.8 | 0.94 | 5180.14 | 5243.32 | 5180.14 | 0 |
| 1717518600 | 5179.9399 | -46.3 | -0.89 | 5226.31 | 5226.75 | 5167.47 | 0 |
| 1717432200 | 5226.24 | 31.3 | 0.60 | 5197.68 | 5255.89 | 5197.68 | 0 |
| 1717173000 | 5194.9399 | 8.15 | 0.16 | 5186.06 | 5208.45 | 5174.72 | 0 |
| 1717086600 | 5186.79 | 18.46 | 0.36 | 5167.36 | 5198.5 | 5152.04 | 0 |
| 1717000200 | 5168.33 | -64.9 | -1.24 | 5233.15 | 5233.15 | 5161.88 | 0 |
| 1716913800 | 5233.2299 | -18.26 | -0.35 | 5251.89 | 5274.35 | 5222.57 | 0 |
| 1716827400 | 5251.49 | 29.16 | 0.56 | 5224.3 | 5251.6899 | 5217.97 | 0 |
| 1716568200 | 5222.33 | 4.55 | 0.09 | 5216.04 | 5225.32 | 5171.76 | 0 |
| 1716481800 | 5217.78 | 3.04 | 0.06 | 5214.81 | 5235.21 | 5201.09 | 0 |
| 1716395400 | 5214.74 | -14.5 | -0.28 | 5229.37 | 5229.37 | 5194.96 | 0 |
| 1716309000 | 5229.24 | -22.1 | -0.42 | 5250.95 | 5250.95 | 5209.47 | 0 |
| 1716222600 | 5251.34 | 12.72 | 0.24 | 5240.74 | 5266.05 | 5240.74 | 0 |
| 1715963400 | 5238.62 | -23.41 | -0.44 | 5255.05 | 5255.86 | 5224.4799 | 0 |
| 1715877000 | 5262.03 | -58.13 | -1.09 | 5321.7 | 5321.93 | 5256.81 | 0 |
| 1715790600 | 5320.16 | 43.84 | 0.83 | 5277.9 | 5335.26 | 5277.9 | 0 |
| 1715704200 | 5276.32 | 0.2 | 0.00 | 5275.28 | 5289.2299 | 5260.67 | 0 |
| 1715617800 | 5276.12 | 3.78 | 0.07 | 5272.77 | 5282.85 | 5263.15 | 0 |
| 1715358600 | 5272.34 | 27.54 | 0.53 | 5244.92 | 5284.37 | 5244.07 | 0 |
| 1715272200 | 5244.8 | 59.94 | 1.16 | 5184.72 | 5250.16 | 5180.18 | 0 |
| 1715185800 | 5184.86 | 3.09 | 0.06 | 5181.86 | 5205.96 | 5161.27 | 0 |
| 1715099400 | 5181.77 | 67.13 | 1.31 | 5114.64 | 5186.46 | 5114.64 | 0 |
| 1715013000 | 5114.64 | 35.87 | 0.71 | 5078.55 | 5129.26 | 5078.5 | 0 |
| 1714753800 | 5078.77 | 40.64 | 0.81 | 5039.83 | 5109.52 | 5039.78 | 0 |
| 1714667400 | 5038.13 | -10.17 | -0.20 | 5049.99 | 5064.4799 | 5032.38 | 0 |
| 1714494600 | 5048.3 | -73.82 | -1.44 | 5122.87 | 5134.16 | 5042.58 | 0 |
| 1714408200 | 5122.12 | 9.27 | 0.18 | 5113.38 | 5142.41 | 5113.38 | 0 |
| 1714149000 | 5112.85 | 81.26 | 1.61 | 5033.2 | 5122.88 | 5033.2 | 0 |
| 1714062600 | 5031.59 | -43.39 | -0.85 | 5074.7299 | 5077.72 | 5001.24 | 0 |
| 1713976200 | 5074.9799 | 4.66 | 0.09 | 5071.47 | 5101.41 | 5067.1899 | 0 |
| 1713889800 | 5070.32 | 57.44 | 1.15 | 5013.07 | 5073.59 | 5013.07 | 0 |
| 1713803400 | 5012.88 | 31.53 | 0.63 | 4981.67 | 5023.65 | 4981.67 | 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
