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 | -120.28 | -2.22995947214 | 5393.82 | 5426.43 | 5181.17 | 0 | 0 | IX |
| 4 | -505.33 | -8.74444311777 | 5778.87 | 5812.81 | 5181.17 | 0 | 0 | IX |
| 12 | -253.68 | -4.58964904599 | 5527.22 | 5812.81 | 5181.17 | 0 | 0 | IX |
| 26 | 182.98 | 3.59449647976 | 5090.56 | 5812.81 | 5072.6 | 0 | 0 | IX |
| 52 | 452.88 | 9.39456422979 | 4820.66 | 5812.81 | 4717.37 | 0 | 0 | IX |
| 156 | 1089.12 | 26.0279799829 | 4184.42 | 5812.81 | 3961.65 | 0 | 0 | IX |
| 260 | 1089.12 | 26.0279799829 | 4184.42 | 5812.81 | 3961.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5263.16 | 70.11 | 1.35 | 5204.2299 | 5270.96 | 5181.99 | 0 |
| 1741887000 | 5193.05 | -55.73 | -1.06 | 5251.2 | 5266.05 | 5192.88 | 0 |
| 1741800600 | 5248.78 | 63.61 | 1.23 | 5220.04 | 5274.07 | 5195.06 | 0 |
| 1741714200 | 5185.17 | -122.22 | -2.30 | 5272.55 | 5274.75 | 5181.17 | 0 |
| 1741627800 | 5307.39 | -53.19 | -0.99 | 5421.53 | 5426.43 | 5306.3 | 0 |
| 1741368600 | 5360.58 | -48.53 | -0.90 | 5393.82 | 5399.08 | 5344.36 | 0 |
| 1741282200 | 5409.11 | -35.76 | -0.66 | 5476.6899 | 5481.64 | 5398.29 | 0 |
| 1741195800 | 5444.87 | -82.93 | -1.50 | 5464.41 | 5480.1 | 5414.3 | 0 |
| 1741109400 | 5527.8 | -160.88 | -2.83 | 5616.34 | 5616.34 | 5504.1 | 0 |
| 1741023000 | 5688.68 | 40.42 | 0.72 | 5703.79 | 5711.9 | 5666.9399 | 0 |
| 1740763800 | 5648.26 | -51 | -0.89 | 5640.3 | 5662.27 | 5618.85 | 0 |
| 1740677400 | 5699.26 | 26.05 | 0.46 | 5668.27 | 5714.37 | 5659.6899 | 0 |
| 1740591000 | 5673.21 | 22.09 | 0.39 | 5655.07 | 5695.86 | 5651.86 | 0 |
| 1740504600 | 5651.12 | -57.08 | -1.00 | 5689.13 | 5690.84 | 5621.34 | 0 |
| 1740418200 | 5708.2 | -36.46 | -0.63 | 5695.49 | 5721.08 | 5678.35 | 0 |
| 1740159000 | 5744.66 | -7.96 | -0.14 | 5759.65 | 5777.77 | 5744.14 | 0 |
| 1740072600 | 5752.62 | -50.06 | -0.86 | 5803.78 | 5809.06 | 5748.32 | 0 |
| 1739986200 | 5802.68 | 13.88 | 0.24 | 5795.38 | 5812.81 | 5783.92 | 0 |
| 1739899800 | 5788.8 | 19.04 | 0.33 | 5779.1899 | 5792.09 | 5775.39 | 0 |
| 1739813400 | 5769.76 | 14.37 | 0.25 | 5764.11 | 5775.85 | 5763.26 | 0 |
| 1739554200 | 5755.39 | -9.48 | -0.16 | 5778.87 | 5783.63 | 5754.08 | 0 |
| 1739467800 | 5764.87 | 22.86 | 0.40 | 5743.2 | 5779.92 | 5743.2 | 0 |
| 1739381400 | 5742.01 | -34.11 | -0.59 | 5766.62 | 5787.78 | 5736.12 | 0 |
| 1739295000 | 5776.12 | -5.98 | -0.10 | 5791.86 | 5794.49 | 5765.91 | 0 |
| 1739208600 | 5782.1 | 11.89 | 0.21 | 5759.03 | 5793.13 | 5751.04 | 0 |
| 1738949400 | 5770.21 | 1.76 | 0.03 | 5769.68 | 5787.49 | 5756.36 | 0 |
| 1738863000 | 5768.45 | 35.43 | 0.62 | 5762.26 | 5783.96 | 5762.26 | 0 |
| 1738776600 | 5733.02 | 4.11 | 0.07 | 5729.8 | 5734.96 | 5695.51 | 0 |
| 1738690200 | 5728.91 | -14.68 | -0.26 | 5736.26 | 5738.89 | 5716.2 | 0 |
| 1738603800 | 5743.59 | -36.61 | -0.63 | 5808.45 | 5808.45 | 5706.92 | 0 |
| 1738344600 | 5780.2 | 38.06 | 0.66 | 5757.91 | 5805.81 | 5757.05 | 0 |
| 1738258200 | 5742.14 | 16.35 | 0.29 | 5718.42 | 5757.95 | 5705.41 | 0 |
| 1738171800 | 5725.79 | 9.02 | 0.16 | 5727.26 | 5747.64 | 5719.96 | 0 |
| 1738085400 | 5716.77 | 63.28 | 1.12 | 5688.84 | 5725.62 | 5682.75 | 0 |
| 1737999000 | 5653.49 | -29.16 | -0.51 | 5698.71 | 5699.04 | 5612.42 | 0 |
| 1737739800 | 5682.65 | -26.58 | -0.47 | 5706 | 5708.87 | 5674.65 | 0 |
| 1737653400 | 5709.2299 | 2.77 | 0.05 | 5702.17 | 5720.47 | 5692.99 | 0 |
| 1737567000 | 5706.46 | 43.64 | 0.77 | 5678.22 | 5706.76 | 5663.85 | 0 |
| 1737480600 | 5662.82 | 4.44 | 0.08 | 5660.57 | 5674.67 | 5651.93 | 0 |
| 1737394200 | 5658.38 | -45.15 | -0.79 | 5682.26 | 5687.02 | 5637.54 | 0 |
| 1737135000 | 5703.53 | 56.18 | 0.99 | 5645.82 | 5704.1 | 5641.33 | 0 |
| 1737048600 | 5647.35 | 18.23 | 0.32 | 5635.93 | 5662.83 | 5631.1899 | 0 |
| 1736962200 | 5629.12 | 96.13 | 1.74 | 5547.39 | 5634.31 | 5534.72 | 0 |
| 1736875800 | 5532.99 | -16.09 | -0.29 | 5554.77 | 5574.6 | 5525.5 | 0 |
| 1736789400 | 5549.08 | 0.75 | 0.01 | 5563.68 | 5574.66 | 5528.43 | 0 |
| 1736530200 | 5548.33 | -56.52 | -1.01 | 5599.96 | 5630 | 5541.95 | 0 |
| 1736443800 | 5604.85 | 29.04 | 0.52 | 5602.34 | 5606.41 | 5591.76 | 0 |
| 1736357400 | 5575.81 | -8.52 | -0.15 | 5585.84 | 5606.43 | 5573.22 | 0 |
| 1736271000 | 5584.33 | -27.19 | -0.48 | 5580.3 | 5610.09 | 5571.9799 | 0 |
| 1736184600 | 5611.52 | 18.35 | 0.33 | 5590.92 | 5615.6 | 5552.43 | 0 |
| 1735925400 | 5593.17 | 5.48 | 0.10 | 5575.53 | 5604.07 | 5563.31 | 0 |
| 1735839000 | 5587.6899 | 28.45 | 0.51 | 5554.95 | 5619.11 | 5550.81 | 0 |
| 1735666200 | 5559.24 | -4.64 | -0.08 | 5541.93 | 5579.09 | 5537.22 | 0 |
| 1735579800 | 5563.88 | -9.6 | -0.17 | 5587.9399 | 5606.5 | 5518.83 | 0 |
| 1735320600 | 5573.4799 | -53.49 | -0.95 | 5632.91 | 5639.89 | 5570.49 | 0 |
| 1735061400 | 5626.97 | 64.37 | 1.16 | 5588.9399 | 5628.99 | 5582.42 | 0 |
| 1734975000 | 5562.6 | -18.2 | -0.33 | 5557.34 | 5569.7 | 5543.6899 | 0 |
| 1734715800 | 5580.8 | 36.23 | 0.65 | 5527.22 | 5581.08 | 5492.93 | 0 |
| 1734629400 | 5544.57 | -105.71 | -1.87 | 5543.78 | 5572.7 | 5523.24 | 0 |
| 1734543000 | 5650.28 | 12.02 | 0.21 | 5643.12 | 5657.72 | 5629.97 | 0 |
| 1734456600 | 5638.26 | -16.15 | -0.29 | 5656.86 | 5664.53 | 5634.33 | 0 |
| 1734370200 | 5654.41 | 21.04 | 0.37 | 5639.13 | 5664.65 | 5627.46 | 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
