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 | -11722.67 | -25.3376247626 | 46265.86 | 46643.62 | 34131.84 | 0 | 0 | IX |
| 4 | -29985 | -46.468063028 | 64528.19 | 64590.12 | 34131.84 | 0 | 0 | IX |
| 12 | 34428.27 | 29958.4667595 | 114.92 | 100223.11 | 74.48 | 0 | 0 | IX |
| 26 | 34367.22 | 19530.1585498 | 175.97 | 100223.11 | 74.48 | 0 | 0 | IX |
| 52 | 34288.61 | 13468.6974625 | 254.58 | 100223.11 | 74.48 | 0 | 0 | IX |
| 156 | 32683.84 | 1757.80998736 | 1859.35 | 100223.11 | 74.48 | 0 | 0 | IX |
| 260 | 34407.9 | 25432.7001257 | 135.29 | 144530.56 | 74.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 35022.5 | -3 | -8.68 | 37504.91 | 37972.27 | 34949.68 | 0 |
| 1739554200 | 38351.91 | 1 | 4.82 | 38199.77 | 38872.02 | 37260.69 | 0 |
| 1739467800 | 36590.09 | -6 | -14.61 | 39318.25 | 40730.45 | 36420.18 | 0 |
| 1739381400 | 42849.82 | -1 | -3.44 | 43839.41 | 45336.44 | 42206.61 | 0 |
| 1739295000 | 44378.2 | -1 | -3.97 | 46265.86 | 46643.62 | 44251.39 | 0 |
| 1739208600 | 46213.51 | -1 | -3.84 | 47461.06 | 48170.04 | 45691.02 | 0 |
| 1738949400 | 48057.58 | 1 | 3.75 | 46259.09 | 48457.58 | 45713.81 | 0 |
| 1738863000 | 46322.21 | -5 | -10.20 | 49405.94 | 49849.64 | 46011.32 | 0 |
| 1738776600 | 51584.47 | -1 | -2.55 | 54274.07 | 54999.73 | 51584.47 | 0 |
| 1738690200 | 52934.16 | -1 | -2.47 | 53481.97 | 56603.55 | 52706.18 | 0 |
| 1738603800 | 54273.36 | 4 | 9.97 | 56287.66 | 57063.5 | 53724.27 | 0 |
| 1738344600 | 49351.63 | -46.2 | -0.09 | 48724.02 | 50031.85 | 48261.71 | 0 |
| 1738258200 | 49397.83 | -1 | -2.84 | 50236.54 | 50654.82 | 49318.19 | 0 |
| 1738171800 | 50841.01 | -3 | -6.70 | 53084.74 | 53722.23 | 50234.56 | 0 |
| 1738085400 | 54490.18 | -2 | -4.82 | 55550.35 | 57018.33 | 53636.84 | 0 |
| 1737999000 | 57248.74 | 2 | 3.88 | 58694.86 | 60865.68 | 56116.63 | 0 |
| 1737739800 | 55112.68 | 331.6 | 0.61 | 53890.82 | 55863.7 | 52863.83 | 0 |
| 1737653400 | 54781.08 | -2 | -5.12 | 57328.13 | 57775.08 | 54562.8 | 0 |
| 1737567000 | 57735.58 | -4 | -7.00 | 59483.78 | 59634.3 | 56153.48 | 0 |
| 1737480600 | 62080.81 | -1 | -1.66 | 64528.19 | 64590.12 | 62003 | 0 |
| 1737394200 | 63129.21 | -1 | -2.72 | 65077.43 | 65514.14 | 61732.53 | 0 |
| 1737135000 | 64896.56 | -5 | -8.34 | 69008.2 | 69384.2 | 64390.02 | 0 |
| 1737048600 | 70803.3 | -1 | -2.68 | 70550.08 | 72667.34 | 70316.19 | 0 |
| 1736962200 | 72755.85 | -8 | -10.41 | 80311.79 | 80721.3 | 71210.5 | 0 |
| 1736875800 | 81211.43 | -4 | -4.75 | 81365.77 | 82311.06 | 78506.75 | 0 |
| 1736789400 | 85263.39 | 2 | 3.02 | 84565.16 | 88346.51 | 84024.33 | 0 |
| 1736530200 | 82760.44 | 2 | 3.59 | 79958.88 | 83498.44 | 77648.13 | 0 |
| 1736443800 | 79893.89 | 400.95 | 0.50 | 80794.45 | 81841.06 | 78709.06 | 0 |
| 1736357400 | 79492.94 | 339.48 | 0.43 | 79704.95 | 81873.23 | 75391.79 | 0 |
| 1736271000 | 79153.46 | -3 | -4.24 | 83004.57 | 84531.16 | 77705.1 | 0 |
| 1736184600 | 82662.3 | -9 | -10.72 | 90264.93 | 92269.19 | 82662.3 | 0 |
| 1735925400 | 92584.37 | 3 | 4.21 | 88785.52 | 93763.07 | 88701.44 | 0 |
| 1735839000 | 88846.63 | -3 | -3.87 | 92148.19 | 95047.94 | 88842.4 | 0 |
| 1735579800 | 92427.48 | 2 | 2.82 | 92936.45 | 93261.02 | 90258.8 | 0 |
| 1735320600 | 89892.36 | -4 | -4.53 | 94960.96 | 95968.8 | 89892.36 | 0 |
| 1734975000 | 94157.73 | 1 | 1.45 | 94184.09 | 95569.44 | 92440.71 | 0 |
| 1734715800 | 92808.27 | 2 | 3.05 | 94761.62 | 100223.11 | 91546.86 | 0 |
| 1734629400 | 90064.65 | 7 | 9.50 | 88295.9 | 90368.2 | 86218.41 | 0 |
| 1734543000 | 82251.71 | 163.82 | 0.20 | 81364.46 | 82268.7 | 79779.82 | 0 |
| 1734456600 | 82087.89 | 82 | 102,292.28 | 80856.06 | 82223.08 | 79043.92 | 0 |
| 1734370200 | 80.17 | 2.61 | 3.37 | 78.92 | 80.41 | 78.2 | 0 |
| 1734111000 | 77.56 | 0.59 | 0.77 | 76.37 | 78.58 | 74.48 | 0 |
| 1734024600 | 76.97 | -0.67 | -0.86 | 76.6 | 77.99 | 76.25 | 0 |
| 1733938200 | 77.64 | -1.86 | -2.34 | 80.46 | 80.55 | 77.19 | 0 |
| 1733851800 | 79.5 | 0.51 | 0.65 | 80.87 | 80.9 | 77.74 | 0 |
| 1733765400 | 78.99 | 1.19 | 1.53 | 75.9 | 79.73 | 75.9 | 0 |
| 1733506200 | 77.8 | -0.64 | -0.82 | 78.07 | 79.24 | 76.69 | 0 |
| 1733419800 | 78.44 | -3.54 | -4.32 | 82.43 | 82.48 | 78.03 | 0 |
| 1733333400 | 81.98 | -6.61 | -7.46 | 85.95 | 86.53 | 81.1 | 0 |
| 1733247000 | 88.59 | -2.6 | -2.85 | 90.82 | 91.49 | 87.91 | 0 |
| 1733160600 | 91.19 | -10.99 | -10.76 | 103.86 | 104.5 | 91.19 | 0 |
| 1732901400 | 102.18 | -7.89 | -7.17 | 111.15 | 111.95 | 101.64 | 0 |
| 1732815000 | 110.07 | -6.89 | -5.89 | 112.58 | 113.43 | 109.57 | 0 |
| 1732728600 | 116.96 | 1.51 | 1.31 | 117.13 | 121.85 | 115.9 | 0 |
| 1732642200 | 115.45 | 4.45 | 4.01 | 114.92 | 117.72 | 111.87 | 0 |
| 1732555800 | 111 | -3.18 | -2.79 | 108.64 | 114.11 | 108.39 | 0 |
| 1732296600 | 114.18 | -7.78 | -6.38 | 117.85 | 126.94 | 113.49 | 0 |
| 1732210200 | 121.96 | -6.61 | -5.14 | 126 | 133.62 | 121.66 | 0 |
| 1732123800 | 128.57 | 2.65 | 2.10 | 121.72 | 130.54 | 119.6 | 0 |
| 1732037400 | 125.92 | 5.73 | 4.77 | 120.86 | 136.79 | 119.28 | 0 |
| 1731951000 | 120.19 | 1.18 | 0.99 | 117.59 | 124.41 | 116.29 | 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
