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 | -64.9 | -1.55463996551 | 4174.6 | 4317.7 | 3820.71 | 0 | 0 | IX |
| 4 | -678 | -14.1612883013 | 4787.7 | 5275.86 | 3731.94 | 0 | 0 | IX |
| 12 | -1905.71 | -31.6804673331 | 6015.41 | 6015.41 | 3731.94 | 0 | 0 | IX |
| 26 | 498.18 | 13.7941919192 | 3611.52 | 6439.44 | 2926.87 | 0 | 0 | IX |
| 52 | 790.61 | 23.8200832156 | 3319.09 | 6439.44 | 1498.82 | 0 | 0 | IX |
| 156 | -21008 | -83.6382312075 | 25117.7 | 30028.03 | 852.97 | 0 | 0 | IX |
| 260 | -184078.01 | -97.8161698232 | 188187.71 | 313000.69 | 852.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 4109.7 | 36.34 | 0.89 | 4072.9 | 4293.1899 | 4051.21 | 0 |
| 1719505800 | 4073.36 | 82.5 | 2.07 | 3987.85 | 4157.95 | 3966.78 | 0 |
| 1719419400 | 3990.86 | -37.36 | -0.93 | 4024.29 | 4313.72 | 3820.71 | 0 |
| 1719333000 | 4028.22 | -244.26 | -5.72 | 4228.61 | 4240.37 | 3861.95 | 0 |
| 1719246600 | 4272.4799 | 243.72 | 6.05 | 4024.01 | 4317.7 | 4024.01 | 0 |
| 1718987400 | 4028.76 | -147.92 | -3.54 | 4174.6 | 4180.02 | 3911.07 | 0 |
| 1718901000 | 4176.68 | 278.77 | 7.15 | 3896.52 | 4176.68 | 3896.4 | 0 |
| 1718814600 | 3897.91 | -101.5 | -2.54 | 3995.85 | 4021.57 | 3878.94 | 0 |
| 1718728200 | 3999.41 | 93.92 | 2.40 | 3910.87 | 4123.83 | 3910.56 | 0 |
| 1718641800 | 3905.49 | 90.77 | 2.38 | 3816.49 | 4025.8 | 3759.12 | 0 |
| 1718382600 | 3814.72 | -431.83 | -10.17 | 4247.06 | 4307.42 | 3731.94 | 0 |
| 1718296200 | 4246.55 | -679.23 | -13.79 | 4924.5 | 4924.5 | 4223.86 | 0 |
| 1718209800 | 4925.78 | 434.1 | 9.66 | 4476.91 | 4961.46 | 4476.91 | 0 |
| 1718123400 | 4491.68 | -226.4 | -4.80 | 4720.12 | 4800.79 | 4333.88 | 0 |
| 1718037000 | 4718.08 | -130.76 | -2.70 | 4601.02 | 4718.08 | 4544.53 | 0 |
| 1717777800 | 4848.84 | -183.6 | -3.65 | 5022.1899 | 5022.1899 | 4598.24 | 0 |
| 1717691400 | 5032.4399 | 138.13 | 2.82 | 4892.13 | 5275.86 | 4892.13 | 0 |
| 1717605000 | 4894.31 | 294.75 | 6.41 | 4597.11 | 4979 | 4597.11 | 0 |
| 1717518600 | 4599.56 | -383.06 | -7.69 | 4979.4399 | 4979.4399 | 4524.41 | 0 |
| 1717432200 | 4982.62 | 190.01 | 3.96 | 4793.31 | 5143.85 | 4793.31 | 0 |
| 1717173000 | 4792.61 | -1.23 | -0.03 | 4787.7 | 4873.04 | 4663.42 | 0 |
| 1717086600 | 4793.84 | -7.47 | -0.16 | 4736.93 | 4857.51 | 4607.84 | 0 |
| 1717000200 | 4801.31 | -402.57 | -7.74 | 5199.9399 | 5199.9399 | 4732.45 | 0 |
| 1716913800 | 5203.88 | -198.78 | -3.68 | 5400.61 | 5560.75 | 5117.58 | 0 |
| 1716827400 | 5402.66 | 149.16 | 2.84 | 5261.84 | 5403.47 | 5217.9399 | 0 |
| 1716568200 | 5253.5 | -7.11 | -0.14 | 5242.14 | 5279.7 | 4903.82 | 0 |
| 1716481800 | 5260.61 | 18.17 | 0.35 | 5243.26 | 5408.7 | 5158.2 | 0 |
| 1716395400 | 5242.4399 | -96.57 | -1.81 | 5345.08 | 5345.08 | 5166.6 | 0 |
| 1716309000 | 5339.01 | -89.14 | -1.64 | 5423.78 | 5423.78 | 5159.59 | 0 |
| 1716222600 | 5428.15 | 117.27 | 2.21 | 5311.27 | 5497.8 | 5311.27 | 0 |
| 1715963400 | 5310.88 | -143.71 | -2.63 | 5328.84 | 5350.72 | 5155.24 | 0 |
| 1715877000 | 5454.59 | -446.94 | -7.57 | 5751.29 | 5786.01 | 5405.56 | 0 |
| 1715790600 | 5901.53 | 289.02 | 5.15 | 5587.84 | 5950.9399 | 5587.84 | 0 |
| 1715704200 | 5612.51 | -58.63 | -1.03 | 5653.68 | 5681.01 | 5427.4 | 0 |
| 1715617800 | 5671.14 | -77.71 | -1.35 | 5737.65 | 5794.53 | 5593.6899 | 0 |
| 1715358600 | 5748.85 | 176.18 | 3.16 | 5569.32 | 5901.27 | 5569.32 | 0 |
| 1715272200 | 5572.67 | 91.17 | 1.66 | 5184.61 | 5598.81 | 5163.9399 | 0 |
| 1715185800 | 5481.5 | 135.03 | 2.53 | 5343.15 | 5570.29 | 5337.12 | 0 |
| 1715099400 | 5346.47 | 465.8 | 9.54 | 4867.58 | 5369.71 | 4867.58 | 0 |
| 1715013000 | 4880.67 | 242.74 | 5.23 | 4567.31 | 4923.77 | 4567.31 | 0 |
| 1714753800 | 4637.93 | 180.15 | 4.04 | 4461.05 | 4819.67 | 4460.83 | 0 |
| 1714667400 | 4457.78 | -78.28 | -1.73 | 4527.33 | 4607.45 | 4421.45 | 0 |
| 1714494600 | 4536.06 | -355.18 | -7.26 | 4890.87 | 4954.65 | 4514.42 | 0 |
| 1714408200 | 4891.24 | -109.18 | -2.18 | 4975.66 | 5117.53 | 4862.54 | 0 |
| 1714149000 | 5000.42 | 315.61 | 6.74 | 4562.32 | 5070.97 | 4562.32 | 0 |
| 1714062600 | 4684.81 | -336.58 | -6.70 | 5016.89 | 5041.32 | 4449.03 | 0 |
| 1713976200 | 5021.39 | -100.34 | -1.96 | 5123.18 | 5293.41 | 4965.16 | 0 |
| 1713889800 | 5121.7299 | 491.66 | 10.62 | 4620.1899 | 5134.47 | 4620.1899 | 0 |
| 1713803400 | 4630.07 | 206.2 | 4.66 | 4415.79 | 4680.16 | 4415.79 | 0 |
| 1713544200 | 4423.87 | -193.22 | -4.18 | 4600.39 | 4600.4799 | 4223.76 | 0 |
| 1713457800 | 4617.09 | 116.31 | 2.58 | 4507.21 | 4663.07 | 4403.52 | 0 |
| 1713371400 | 4500.78 | 3.59 | 0.08 | 4490.1899 | 4744.51 | 4433.06 | 0 |
| 1713285000 | 4497.1899 | -544.69 | -10.80 | 4997.79 | 4998.83 | 4394.02 | 0 |
| 1713198600 | 5041.88 | 172.85 | 3.55 | 4872.81 | 5356.2299 | 4872.81 | 0 |
| 1712939400 | 4869.03 | -49.75 | -1.01 | 4937.39 | 5314.4 | 4735.58 | 0 |
| 1712853000 | 4918.78 | -368.59 | -6.97 | 5208.71 | 5218.46 | 4735.52 | 0 |
| 1712766600 | 5287.37 | 38.26 | 0.73 | 5249.95 | 5576.41 | 5040.49 | 0 |
| 1712680200 | 5249.11 | -539.96 | -9.33 | 5783.82 | 5784.04 | 5208.28 | 0 |
| 1712593800 | 5789.07 | 293.19 | 5.33 | 5459.79 | 5804.74 | 5459.79 | 0 |
| 1712334600 | 5495.88 | -526.73 | -8.75 | 6015.41 | 6015.41 | 5296.53 | 0 |
| 1712248200 | 6022.61 | 76.15 | 1.28 | 5939.29 | 6077.66 | 5880.05 | 0 |
| 1712161800 | 5946.46 | 182.67 | 3.17 | 5756.89 | 5964.93 | 5756.89 | 0 |
| 1712075400 | 5763.79 | -520.42 | -8.28 | 6261.51 | 6439.4399 | 5746.66 | 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
