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 | -34.57 | -0.17213786565 | 20082.74 | 20309.05 | 20023.85 | 0 | 0 | IX |
| 4 | 1070.56 | 5.64117399399 | 18977.61 | 20309.05 | 18715.08 | 0 | 0 | IX |
| 12 | 1274 | 6.78591916447 | 18774.17 | 20309.05 | 18649.28 | 0 | 0 | IX |
| 26 | 1981.22 | 10.9659903858 | 18066.95 | 20309.05 | 16969.97 | 0 | 0 | IX |
| 52 | 2111.88 | 11.7743412935 | 17936.29 | 20309.05 | 16969.97 | 0 | 0 | IX |
| 156 | 2111.88 | 11.7743412935 | 17936.29 | 20309.05 | 16969.97 | 0 | 0 | IX |
| 260 | 2111.88 | 11.7743412935 | 17936.29 | 20309.05 | 16969.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 20034.33 | -62.33 | -0.31 | 20077.5 | 20139.81 | 20027.82 | 0 |
| 1734370200 | 20096.66 | -94.91 | -0.47 | 20157.09 | 20177.47 | 20089.33 | 0 |
| 1734111000 | 20191.57 | -18.98 | -0.09 | 20229.74 | 20309.05 | 20156.96 | 0 |
| 1734024600 | 20210.55 | 12.7 | 0.06 | 20242.07 | 20250.78 | 20184.48 | 0 |
| 1733938200 | 20197.85 | 81.73 | 0.41 | 20082.74 | 20216.11 | 20082.74 | 0 |
| 1733851800 | 20116.12 | -15.25 | -0.08 | 20065.98 | 20174.75 | 20065.09 | 0 |
| 1733765400 | 20131.37 | -32.53 | -0.16 | 20254.08 | 20254.08 | 20110.66 | 0 |
| 1733506200 | 20163.9 | 23.65 | 0.12 | 20164.51 | 20213.43 | 20120.16 | 0 |
| 1733419800 | 20140.25 | 135.43 | 0.68 | 19994.6 | 20153.93 | 19994.18 | 0 |
| 1733333400 | 20004.82 | 179.36 | 0.90 | 19906.95 | 20033.74 | 19890.65 | 0 |
| 1733247000 | 19825.46 | 77.25 | 0.39 | 19764.4 | 19853.86 | 19745.08 | 0 |
| 1733160600 | 19748.21 | 290.22 | 1.49 | 19420.17 | 19759.21 | 19403.22 | 0 |
| 1732901400 | 19457.99 | 191.1 | 0.99 | 19243.17 | 19471.61 | 19221.64 | 0 |
| 1732815000 | 19266.89 | 167.36 | 0.88 | 19204.43 | 19276.71 | 19186.75 | 0 |
| 1732728600 | 19099.53 | -19.47 | -0.10 | 19085.81 | 19115.76 | 18979.5 | 0 |
| 1732642200 | 19119 | -113.46 | -0.59 | 19129.62 | 19209.91 | 19061.79 | 0 |
| 1732555800 | 19232.46 | 100.11 | 0.52 | 19270.8 | 19277.02 | 19143.02 | 0 |
| 1732296600 | 19132.35 | 179.38 | 0.95 | 19040.93 | 19142.43 | 18842.27 | 0 |
| 1732210200 | 18952.97 | 126.68 | 0.67 | 18874.83 | 18961.16 | 18715.08 | 0 |
| 1732123800 | 18826.29 | -62.33 | -0.33 | 18977.61 | 19018.44 | 18786.31 | 0 |
| 1732037400 | 18888.62 | -142.88 | -0.75 | 19020.97 | 19055.06 | 18649.28 | 0 |
| 1731951000 | 19031.5 | -29.86 | -0.16 | 19101.07 | 19129.58 | 18936.6 | 0 |
| 1731691800 | 19061.36 | -35.33 | -0.19 | 18976.43 | 19135.48 | 18963.87 | 0 |
| 1731605400 | 19096.69 | 265.9 | 1.41 | 18912.57 | 19149.99 | 18901.55 | 0 |
| 1731519000 | 18830.79 | -27 | -0.14 | 18864.25 | 18958.87 | 18673.84 | 0 |
| 1731432600 | 18857.79 | -430.75 | -2.23 | 19098.3 | 19173.09 | 18841.71 | 0 |
| 1731346200 | 19288.54 | 244.57 | 1.28 | 19218.96 | 19381.78 | 19215.33 | 0 |
| 1731087000 | 19043.97 | -159.3 | -0.83 | 19242.73 | 19242.74 | 18978.11 | 0 |
| 1731000600 | 19203.27 | 298.96 | 1.58 | 19014.68 | 19283.52 | 19004.99 | 0 |
| 1730914200 | 18904.31 | -213.93 | -1.12 | 19214.47 | 19424.26 | 18865.78 | 0 |
| 1730827800 | 19118.24 | 104.17 | 0.55 | 19034.03 | 19124.01 | 18969.24 | 0 |
| 1730741400 | 19014.07 | -96.82 | -0.51 | 19093.88 | 19152.89 | 19013.97 | 0 |
| 1730482200 | 19110.89 | 176.35 | 0.93 | 18946.7 | 19154.77 | 18938.67 | 0 |
| 1730395800 | 18934.54 | -163.61 | -0.86 | 18942.45 | 19033.98 | 18862.76 | 0 |
| 1730309400 | 19098.15 | -208.38 | -1.08 | 19229.78 | 19248.41 | 19033.31 | 0 |
| 1730223000 | 19306.53 | -63.51 | -0.33 | 19474.73 | 19483.18 | 19293.31 | 0 |
| 1730136600 | 19370.04 | 62.71 | 0.32 | 19375.09 | 19412 | 19235.9 | 0 |
| 1729873800 | 19307.33 | 10.82 | 0.06 | 19261.98 | 19361.03 | 19231.08 | 0 |
| 1729787400 | 19296.51 | 66.72 | 0.35 | 19268.8 | 19416.01 | 19268.8 | 0 |
| 1729701000 | 19229.79 | -65.19 | -0.34 | 19273.35 | 19326.71 | 19194.97 | 0 |
| 1729614600 | 19294.98 | -65.88 | -0.34 | 19371.26 | 19432.12 | 19226.37 | 0 |
| 1729528200 | 19360.86 | -195.3 | -1.00 | 19505.09 | 19537.16 | 19350.88 | 0 |
| 1729269000 | 19556.16 | 71.15 | 0.37 | 19447.82 | 19571.34 | 19444.12 | 0 |
| 1729182600 | 19485.01 | 153.51 | 0.79 | 19404.45 | 19576.58 | 19396.29 | 0 |
| 1729096200 | 19331.5 | -60.87 | -0.31 | 19360.29 | 19410.02 | 19293.92 | 0 |
| 1729009800 | 19392.37 | -13.77 | -0.07 | 19472.2 | 19523 | 19364.31 | 0 |
| 1728923400 | 19406.14 | 125.64 | 0.65 | 19315.3 | 19415.21 | 19294.53 | 0 |
| 1728664200 | 19280.5 | 157.8 | 0.83 | 19118.94 | 19283.96 | 19089.22 | 0 |
| 1728577800 | 19122.7 | -36.59 | -0.19 | 19149.01 | 19199.32 | 19062.12 | 0 |
| 1728491400 | 19159.29 | 183.08 | 0.96 | 18973.76 | 19163.16 | 18915.25 | 0 |
| 1728405000 | 18976.21 | -65.24 | -0.34 | 18863.1 | 19010.56 | 18832.73 | 0 |
| 1728318600 | 19041.45 | -15.56 | -0.08 | 19086.83 | 19088.36 | 18947.92 | 0 |
| 1728059400 | 19057.01 | 111.74 | 0.59 | 18903.93 | 19105.17 | 18887.83 | 0 |
| 1727973000 | 18945.27 | -141.31 | -0.74 | 19014.99 | 19039 | 18894.26 | 0 |
| 1727886600 | 19086.58 | -47.99 | -0.25 | 19142.19 | 19174.9 | 18988.84 | 0 |
| 1727800200 | 19134.57 | -117.27 | -0.61 | 19327.5 | 19360.21 | 19063.95 | 0 |
| 1727713800 | 19251.84 | -149.62 | -0.77 | 19341.76 | 19376.78 | 19234.16 | 0 |
| 1727454600 | 19401.46 | 241.4 | 1.26 | 19185.05 | 19422.64 | 19168.44 | 0 |
| 1727368200 | 19160.06 | 322.37 | 1.71 | 19017.1 | 19172.25 | 19003.69 | 0 |
| 1727281800 | 18837.69 | -54.85 | -0.29 | 18774.17 | 18885.35 | 18771.02 | 0 |
| 1727195400 | 18892.54 | 157.9 | 0.84 | 18876.19 | 18924.68 | 18798.73 | 0 |
| 1727109000 | 18734.64 | 120.81 | 0.65 | 18656.47 | 18744.15 | 18570.53 | 0 |
| 1726849800 | 18613.83 | -287.32 | -1.52 | 18791.62 | 18796.66 | 18606.91 | 0 |
| 1726763400 | 18901.15 | 273.87 | 1.47 | 18791.77 | 18951.26 | 18722.21 | 0 |
| 1726677000 | 18627.28 | -10.3 | -0.06 | 18643.54 | 18673.54 | 18614.42 | 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
