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 | 47.71 | 0.775795063921 | 6149.82 | 6303.18 | 6056.16 | 0 | 0 | IX |
| 4 | 219.14 | 3.66553536989 | 5978.39 | 6303.18 | 5925.08 | 0 | 0 | IX |
| 12 | 186.82 | 3.10811867483 | 6010.71 | 6386.81 | 5902.45 | 0 | 0 | IX |
| 26 | 9.41 | 0.152065570803 | 6188.12 | 6386.81 | 5902.45 | 0 | 0 | IX |
| 52 | 9.41 | 0.152065570803 | 6188.12 | 6386.81 | 5902.45 | 0 | 0 | IX |
| 156 | 9.41 | 0.152065570803 | 6188.12 | 6386.81 | 5902.45 | 0 | 0 | IX |
| 260 | 9.41 | 0.152065570803 | 6188.12 | 6386.81 | 5902.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 6197.53 | -46.5 | -0.74 | 6226.45 | 6227.02 | 6176.28 | 0 |
| 1721061000 | 6244.03 | -49.31 | -0.78 | 6277.93 | 6290.91 | 6236.65 | 0 |
| 1720801800 | 6293.34 | 88.71 | 1.43 | 6196.63 | 6303.18 | 6196.63 | 0 |
| 1720715400 | 6204.63 | 74.63 | 1.22 | 6136.53 | 6223.84 | 6136.51 | 0 |
| 1720629000 | 6130 | 62.39 | 1.03 | 6070.62 | 6135.41 | 6070.62 | 0 |
| 1720542600 | 6067.61 | -87.85 | -1.43 | 6149.82 | 6150.96 | 6056.16 | 0 |
| 1720456200 | 6155.46 | 6.64 | 0.11 | 6147.27 | 6210.05 | 6136.15 | 0 |
| 1720197000 | 6148.82 | 14.71 | 0.24 | 6140.68 | 6213.38 | 6124.7 | 0 |
| 1720110600 | 6134.11 | 29.35 | 0.48 | 6098.76 | 6141.45 | 6098.1 | 0 |
| 1720024200 | 6104.76 | 103.82 | 1.73 | 6008.59 | 6114.77 | 6008.59 | 0 |
| 1719937800 | 6000.9399 | -35.37 | -0.59 | 6032.47 | 6032.47 | 5950.1 | 0 |
| 1719851400 | 6036.31 | 31.32 | 0.52 | 6033.59 | 6114.59 | 6033.57 | 0 |
| 1719592200 | 6004.99 | 8.57 | 0.14 | 5988.51 | 6040.21 | 5986.91 | 0 |
| 1719505800 | 5996.42 | 33.75 | 0.57 | 5969 | 6020.04 | 5963.39 | 0 |
| 1719419400 | 5962.67 | -24.98 | -0.42 | 5984.01 | 6039.21 | 5925.08 | 0 |
| 1719333000 | 5987.65 | -70.66 | -1.17 | 6051.18 | 6053.07 | 5966.8 | 0 |
| 1719246600 | 6058.31 | 85.08 | 1.42 | 5985.95 | 6075.4799 | 5985.95 | 0 |
| 1718987400 | 5973.2299 | -55.33 | -0.92 | 6021.95 | 6023.12 | 5948.97 | 0 |
| 1718901000 | 6028.56 | 44.01 | 0.74 | 5975.91 | 6028.56 | 5975.88 | 0 |
| 1718814600 | 5984.55 | -17.1 | -0.28 | 5997.25 | 6003.09 | 5974.71 | 0 |
| 1718728200 | 6001.65 | 34.27 | 0.57 | 5978.39 | 6025.76 | 5970.05 | 0 |
| 1718641800 | 5967.38 | 36.97 | 0.62 | 5938.39 | 5988.37 | 5926.01 | 0 |
| 1718382600 | 5930.41 | -132.46 | -2.18 | 6036.82 | 6048.88 | 5902.45 | 0 |
| 1718296200 | 6062.87 | -164 | -2.63 | 6201.15 | 6201.15 | 6053.52 | 0 |
| 1718209800 | 6226.87 | 149.75 | 2.46 | 6085.22 | 6234.54 | 6085.22 | 0 |
| 1718123400 | 6077.12 | -47.34 | -0.77 | 6144.89 | 6160.04 | 6046.72 | 0 |
| 1718037000 | 6124.46 | -66.54 | -1.07 | 6109.85 | 6126.76 | 6095.41 | 0 |
| 1717777800 | 6191 | -70.84 | -1.13 | 6268.35 | 6268.35 | 6153.89 | 0 |
| 1717691400 | 6261.84 | 25.38 | 0.41 | 6247.01 | 6301.38 | 6247.01 | 0 |
| 1717605000 | 6236.46 | 46.65 | 0.75 | 6187.68 | 6265.4799 | 6187.11 | 0 |
| 1717518600 | 6189.81 | -65.15 | -1.04 | 6270.55 | 6270.84 | 6168.66 | 0 |
| 1717432200 | 6254.96 | 42.84 | 0.69 | 6214.75 | 6281.07 | 6214.75 | 0 |
| 1717173000 | 6212.12 | 12.93 | 0.21 | 6188.35 | 6235.72 | 6172.79 | 0 |
| 1717086600 | 6199.1899 | 25.48 | 0.41 | 6151.67 | 6207.56 | 6135.7299 | 0 |
| 1717000200 | 6173.71 | -104.24 | -1.66 | 6265.1899 | 6265.47 | 6170.45 | 0 |
| 1716913800 | 6277.95 | -19.59 | -0.31 | 6307.7 | 6329.79 | 6257.31 | 0 |
| 1716827400 | 6297.54 | 34.91 | 0.56 | 6268.96 | 6297.6899 | 6261.42 | 0 |
| 1716568200 | 6262.63 | 12.57 | 0.20 | 6240.2 | 6271.38 | 6185.06 | 0 |
| 1716481800 | 6250.06 | -4.46 | -0.07 | 6251.28 | 6290.03 | 6233.63 | 0 |
| 1716395400 | 6254.52 | -30.42 | -0.48 | 6287.17 | 6287.17 | 6241.79 | 0 |
| 1716309000 | 6284.9399 | -18.87 | -0.30 | 6301.96 | 6301.96 | 6248.12 | 0 |
| 1716222600 | 6303.81 | 12.67 | 0.20 | 6294.31 | 6315.32 | 6294.31 | 0 |
| 1715963400 | 6291.14 | -20.57 | -0.33 | 6287.17 | 6296.43 | 6249.41 | 0 |
| 1715877000 | 6311.71 | -61.39 | -0.96 | 6364.46 | 6367.92 | 6296.4799 | 0 |
| 1715790600 | 6373.1 | 65.06 | 1.03 | 6308.04 | 6386.81 | 6308.04 | 0 |
| 1715704200 | 6308.04 | 7.18 | 0.11 | 6289.62 | 6312.85 | 6245.63 | 0 |
| 1715617800 | 6300.86 | 11.44 | 0.18 | 6293.35 | 6306.85 | 6283.67 | 0 |
| 1715358600 | 6289.42 | 24.5 | 0.39 | 6265.3 | 6324.77 | 6265.3 | 0 |
| 1715272200 | 6264.92 | 29.25 | 0.47 | 6178.74 | 6271.64 | 6175.47 | 0 |
| 1715185800 | 6235.67 | 4.17 | 0.07 | 6212.49 | 6249.9399 | 6207.1899 | 0 |
| 1715099400 | 6231.5 | 82.67 | 1.34 | 6137.59 | 6236.37 | 6137.59 | 0 |
| 1715013000 | 6148.83 | 55.56 | 0.91 | 6078.17 | 6158.62 | 6078.17 | 0 |
| 1714753800 | 6093.27 | 77.87 | 1.29 | 6040.04 | 6155.62 | 6039.26 | 0 |
| 1714667400 | 6015.4 | -14.67 | -0.24 | 6043.97 | 6054.13 | 6000.83 | 0 |
| 1714494600 | 6030.07 | -74.36 | -1.22 | 6100.7299 | 6113.7299 | 6024.67 | 0 |
| 1714408200 | 6104.43 | 4.59 | 0.08 | 6116.64 | 6141.97 | 6087.67 | 0 |
| 1714149000 | 6099.84 | 36.29 | 0.60 | 6052.81 | 6121.12 | 6052.81 | 0 |
| 1714062600 | 6063.55 | -38.62 | -0.63 | 6120.54 | 6125.3 | 6012.43 | 0 |
| 1713976200 | 6102.17 | -23.65 | -0.39 | 6124.72 | 6150.14 | 6090.87 | 0 |
| 1713889800 | 6125.82 | 113.25 | 1.88 | 6010.71 | 6129.67 | 6010.71 | 0 |
| 1713803400 | 6012.57 | 28.83 | 0.48 | 5980.05 | 6029.06 | 5979.63 | 0 |
| 1713544200 | 5983.74 | -23.22 | -0.39 | 5998.9799 | 5998.99 | 5931.56 | 0 |
| 1713457800 | 6006.96 | 33.1 | 0.55 | 6003.57 | 6024.33 | 5964.36 | 0 |
| 1713371400 | 5973.86 | 6.66 | 0.11 | 5968.11 | 6025.8 | 5956.36 | 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
