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 | -164.6014 | -3.86047625723 | 4263.7589 | 4274.9748 | 4097.7239 | 0 | 0 | IX |
| 4 | 85.3852 | 2.12730552752 | 4013.7723 | 4372.8938 | 4012.3643 | 0 | 0 | IX |
| 12 | 176.2609 | 4.49313142743 | 3922.8966 | 4372.8938 | 3920.9092 | 0 | 0 | IX |
| 26 | 317.5263 | 8.39654326948 | 3781.6312 | 4372.8938 | 3697.9729 | 0 | 0 | IX |
| 52 | 713.9623 | 21.0907276484 | 3385.1952 | 4372.8938 | 3153.0846 | 0 | 0 | IX |
| 156 | 1184.7072 | 40.649421951 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| 260 | 1184.7072 | 40.649421951 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4099.1575 | -47.53 | -1.15 | 4098.9171 | 4100.1202 | 4097.7239 | 0 |
| 1721406600 | 4146.685 | -8.23 | -0.20 | 4147.1646 | 4148.0203 | 4146.319 | 0 |
| 1721320200 | 4154.9171 | -100.07 | -2.35 | 4153.5743 | 4154.9171 | 4152.849 | 0 |
| 1721233800 | 4254.9907 | -17.13 | -0.40 | 4253.8704 | 4255.3618 | 4253.2366 | 0 |
| 1721147400 | 4272.1227 | 8.72 | 0.20 | 4272.4947 | 4274.9748 | 4271.6252 | 0 |
| 1721061000 | 4263.4037 | 0.47 | 0.01 | 4263.7589 | 4264.7502 | 4262.8948 | 0 |
| 1720801800 | 4262.9338 | -109.96 | -2.51 | 4263.9433 | 4265.2922 | 4261.6958 | 0 |
| 1720715400 | 4372.8938 | 42.64 | 0.98 | 4371.2484 | 4372.8938 | 4346.6753 | 0 |
| 1720629000 | 4330.2491 | 25.81 | 0.60 | 4330.6319 | 4330.8798 | 4329.139 | 0 |
| 1720542600 | 4304.439 | 82.34 | 1.95 | 4304.3074 | 4304.8175 | 4303.462 | 0 |
| 1720456200 | 4222.0946 | -13.06 | -0.31 | 4221.375 | 4222.3462 | 4220.5366 | 0 |
| 1720197000 | 4235.1593 | -0.3 | -0.01 | 4235.0388 | 4236.3794 | 4233.9423 | 0 |
| 1720110600 | 4235.462 | 35.06 | 0.83 | 4235.0845 | 4236.7909 | 4233.5172 | 0 |
| 1720024200 | 4200.3999 | 52.15 | 1.26 | 4200.7632 | 4201.9706 | 4199.435 | 0 |
| 1719937800 | 4148.25 | 45.83 | 1.12 | 4148.3713 | 4149.6853 | 4146.6881 | 0 |
| 1719851400 | 4102.4183 | 5.37 | 0.13 | 4102.1872 | 4103.2488 | 4100.5355 | 0 |
| 1719592200 | 4097.0493 | 24.18 | 0.59 | 4097.5315 | 4098.7115 | 4096.2113 | 0 |
| 1719505800 | 4072.8708 | -28.9 | -0.70 | 4072.7342 | 4074.2927 | 4071.4393 | 0 |
| 1719419400 | 4101.7756 | 50.65 | 1.25 | 4102.8495 | 4104.0496 | 4100.4459 | 0 |
| 1719333000 | 4051.1305 | 38.05 | 0.95 | 4051.6012 | 4052.6776 | 4049.7077 | 0 |
| 1719246600 | 4013.0821 | 19.89 | 0.50 | 4013.7723 | 4014.6023 | 4012.3643 | 0 |
| 1718987400 | 3993.1953 | -2.21 | -0.06 | 3992.1412 | 3993.3143 | 3991.0771 | 0 |
| 1718901000 | 3995.4098 | 5.38 | 0.13 | 3995.8739 | 3997.52 | 3994.8167 | 0 |
| 1718814600 | 3990.0311 | 8.37 | 0.21 | 3989.4489 | 3990.9742 | 3987.6729 | 0 |
| 1718728200 | 3981.6579 | 40.47 | 1.03 | 3980.2554 | 3981.6579 | 3978.3616 | 0 |
| 1718641800 | 3941.1834 | -73.45 | -1.83 | 3941.0751 | 3941.7792 | 3939.5619 | 0 |
| 1718382600 | 4014.63 | 11.11 | 0.28 | 4015.3389 | 4016.0489 | 4013.206 | 0 |
| 1718296200 | 4003.5198 | -16.99 | -0.42 | 4005.0628 | 4006.1228 | 4003.5198 | 0 |
| 1718209800 | 4020.508 | -27.92 | -0.69 | 4021.2171 | 4022.6483 | 4020.1401 | 0 |
| 1718123400 | 4048.4286 | 11.07 | 0.27 | 4047.8235 | 4048.7839 | 4045.9157 | 0 |
| 1718037000 | 4037.3613 | 36.78 | 0.92 | 4037.8468 | 4039.2821 | 4036.0598 | 0 |
| 1717777800 | 4000.5825 | -2.01 | -0.05 | 4000.9359 | 4002.2259 | 4000.457 | 0 |
| 1717691400 | 4002.5951 | 21.68 | 0.54 | 4003.3114 | 4004.0173 | 4002.1291 | 0 |
| 1717605000 | 3980.9149 | -37.44 | -0.93 | 3981.9745 | 3981.9766 | 3979.6344 | 0 |
| 1717518600 | 4018.3581 | -6.69 | -0.17 | 4017.3978 | 4018.5937 | 4015.8453 | 0 |
| 1717432200 | 4025.0509 | 43.23 | 1.09 | 4026.0012 | 4026.8369 | 4025.0509 | 0 |
| 1717173000 | 3981.8183 | 45.45 | 1.15 | 3980.7745 | 3981.8183 | 3979.1343 | 0 |
| 1717086600 | 3936.3686 | -51.8 | -1.30 | 3936.0064 | 3936.8193 | 3934.7397 | 0 |
| 1717000200 | 3988.1711 | -31.03 | -0.77 | 3988.175 | 3989.1116 | 3987.2348 | 0 |
| 1716913800 | 4019.1998 | -5.52 | -0.14 | 4019.548 | 4020.0226 | 4018.6024 | 0 |
| 1716827400 | 4024.7232 | 27.28 | 0.68 | 4023.6526 | 4024.7232 | 4023.0719 | 0 |
| 1716568200 | 3997.444 | -47.77 | -1.18 | 3997.8017 | 3998.1539 | 3996.6267 | 0 |
| 1716481800 | 4045.2172 | 50.53 | 1.26 | 4044.7565 | 4045.455 | 4041.2915 | 0 |
| 1716395400 | 3994.6849 | -34.48 | -0.86 | 3994.4461 | 3994.9281 | 3993.8599 | 0 |
| 1716309000 | 4029.1673 | -12.41 | -0.31 | 4028.5759 | 4029.4078 | 4027.3893 | 0 |
| 1716222600 | 4041.5798 | 29.75 | 0.74 | 4041.4646 | 4041.8316 | 4040.5154 | 0 |
| 1715963400 | 4011.8253 | -13.67 | -0.34 | 4011.9469 | 4013.2599 | 4010.531 | 0 |
| 1715877000 | 4025.4975 | 54.88 | 1.38 | 4025.3786 | 4026.8139 | 4024.3081 | 0 |
| 1715790600 | 3970.6188 | 4.32 | 0.11 | 3970.2723 | 3972.0314 | 3968.8492 | 0 |
| 1715704200 | 3966.2968 | 15.28 | 0.39 | 3967.3602 | 3968.1679 | 3966.0593 | 0 |
| 1715617800 | 3951.0123 | -2.78 | -0.07 | 3949.0236 | 3951.0123 | 3947.2612 | 0 |
| 1715358600 | 3953.7915 | 16.08 | 0.41 | 3953.6846 | 3954.5087 | 3952.9696 | 0 |
| 1715272200 | 3937.7132 | -12.86 | -0.33 | 3937.5847 | 3938.5334 | 3936.773 | 0 |
| 1715185800 | 3950.5693 | -64.97 | -1.62 | 3950.6862 | 3951.2818 | 3949.9872 | 0 |
| 1715099400 | 4015.5438 | 61.82 | 1.56 | 4016.0403 | 4017.125 | 4015.3004 | 0 |
| 1715013000 | 3953.7189 | -0.76 | -0.02 | 3954.0876 | 3954.6788 | 3953.2471 | 0 |
| 1714753800 | 3954.4785 | -2.39 | -0.06 | 3954.1106 | 3955.3139 | 3951.2308 | 0 |
| 1714667400 | 3956.8703 | -14.15 | -0.36 | 3953.9803 | 3956.8703 | 3952.425 | 0 |
| 1714494600 | 3971.023 | 47.88 | 1.22 | 3971.6211 | 3973.0285 | 3970.0793 | 0 |
| 1714408200 | 3923.1425 | 0.36 | 0.01 | 3922.8966 | 3924.5702 | 3920.9092 | 0 |
| 1714149000 | 3922.7869 | 31.63 | 0.81 | 3922.6673 | 3926.0771 | 3919.8558 | 0 |
| 1714062600 | 3891.1614 | -86.49 | -2.17 | 3891.0406 | 3892.0874 | 3889.6369 | 0 |
| 1713976200 | 3977.6531 | 95.31 | 2.46 | 3976.564 | 3977.7655 | 3976.0803 | 0 |
| 1713889800 | 3882.3403 | 11.34 | 0.29 | 3882.9408 | 3883.8799 | 3881.8867 | 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
