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 | -128.434 | -0.320008435621 | 40134.567 | 42008.064 | 39808.245 | 0 | 0 | IX |
| 4 | -1102.55 | -2.68203678527 | 41108.683 | 44088.123 | 38612.597 | 0 | 0 | IX |
| 12 | -5148.931 | -11.4027764416 | 45155.064 | 47137.239 | 37113.947 | 0 | 0 | IX |
| 26 | -7815.95 | -16.3438091979 | 47822.083 | 50944.412 | 37113.947 | 0 | 0 | IX |
| 52 | -6817.374 | -14.5597253106 | 46823.507 | 61445.752 | 37113.947 | 0 | 0 | IX |
| 156 | -7224.328 | -15.295908291 | 47230.461 | 61445.752 | 21256.595 | 0 | 0 | IX |
| 260 | 2832.288 | 7.61903429683 | 37173.845 | 61445.752 | 6750.203 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 40006.133 | -1 | -4.54 | 41804.397 | 41804.397 | 39808.245 | 0 |
| 1735839000 | 41910.405 | 306.32 | 0.74 | 41586.18 | 42008.064 | 40077.642 | 0 |
| 1735666200 | 41604.088 | 1 | 2.74 | 40093.36 | 41616.738 | 40049.411 | 0 |
| 1735579800 | 40495.403 | -724.96 | -1.76 | 40696.212 | 41488.975 | 40257.229 | 0 |
| 1735320600 | 41220.363 | 1 | 2.94 | 40134.567 | 41221.054 | 39951.088 | 0 |
| 1735061400 | 40043.048 | 163.59 | 0.41 | 40273.231 | 40601.925 | 40043.048 | 0 |
| 1734975000 | 39879.458 | -56.99 | -0.14 | 39666.27 | 40198.567 | 39234.566 | 0 |
| 1734715800 | 39936.449 | -336.73 | -0.84 | 39434.167 | 40181.679 | 38612.597 | 0 |
| 1734629400 | 40273.175 | -1 | -3.69 | 40183.894 | 40824.314 | 39710.316 | 0 |
| 1734543000 | 41814.328 | 311.86 | 0.75 | 41724.945 | 42028.11 | 41392.886 | 0 |
| 1734456600 | 41502.473 | 137.47 | 0.33 | 40764.384 | 41762.929 | 40671.344 | 0 |
| 1734370200 | 41364.998 | -919.5 | -2.17 | 41795.765 | 42006.614 | 41061.796 | 0 |
| 1734111000 | 42284.502 | -203.59 | -0.48 | 42260.324 | 43148.419 | 41935.15 | 0 |
| 1734024600 | 42488.096 | -50.48 | -0.12 | 43068.507 | 43091.299 | 42312.487 | 0 |
| 1733938200 | 42538.58 | 480.28 | 1.14 | 41665.6 | 42779.2 | 41573.16 | 0 |
| 1733851800 | 42058.302 | -1 | -3.44 | 43167.695 | 43202.956 | 41885.336 | 0 |
| 1733765400 | 43557.759 | 893.11 | 2.09 | 43633.038 | 44088.123 | 42946.378 | 0 |
| 1733506200 | 42664.647 | 1 | 3.92 | 41108.683 | 42964.277 | 41107.575 | 0 |
| 1733419800 | 41053.827 | 446.82 | 1.10 | 40256.218 | 41395.151 | 40256.218 | 0 |
| 1733333400 | 40607.006 | 780.53 | 1.96 | 39922.625 | 40931.999 | 39843.826 | 0 |
| 1733247000 | 39826.476 | 331.05 | 0.84 | 39651.697 | 40879.72 | 39390.733 | 0 |
| 1733160600 | 39495.431 | 80.93 | 0.21 | 38032.511 | 40143.977 | 38022.156 | 0 |
| 1732901400 | 39414.496 | 891.88 | 2.32 | 38065.252 | 39509.622 | 38006.128 | 0 |
| 1732815000 | 38522.62 | -270.18 | -0.70 | 38389.728 | 38965.31 | 38243.172 | 0 |
| 1732728600 | 38792.803 | 0 | 0.00 | 38792.803 | 38792.803 | 38792.803 | 0 |
| 1732642200 | 38792.803 | -1 | -2.62 | 38910.349 | 39820.001 | 38639.95 | 0 |
| 1732555800 | 39837.3 | 43.56 | 0.11 | 41022.184 | 41083.945 | 39537.585 | 0 |
| 1732296600 | 39793.739 | 670.85 | 1.71 | 39722.611 | 40054.879 | 38188.861 | 0 |
| 1732210200 | 39122.886 | 233.51 | 0.60 | 38667.157 | 39289.579 | 37791.363 | 0 |
| 1732123800 | 38889.372 | -517.7 | -1.31 | 40104.013 | 40230.107 | 38724.498 | 0 |
| 1732037400 | 39407.07 | -813.3 | -2.02 | 40365.654 | 40593.463 | 37839.387 | 0 |
| 1731951000 | 40220.369 | 119.28 | 0.30 | 40156.897 | 40411.403 | 39498.874 | 0 |
| 1731691800 | 40101.085 | -714.15 | -1.75 | 39882.629 | 40945.042 | 39548.173 | 0 |
| 1731605400 | 40815.239 | 1 | 3.93 | 39772.418 | 40934.753 | 39322.557 | 0 |
| 1731519000 | 39272.305 | -173.89 | -0.44 | 39283.177 | 39924.922 | 38310.767 | 0 |
| 1731432600 | 39446.194 | -3 | -8.09 | 41522.056 | 41845.428 | 39286.631 | 0 |
| 1731346200 | 42920.159 | 1 | 3.56 | 42381.439 | 43355.895 | 42253.323 | 0 |
| 1731087000 | 41443.293 | -1 | -3.53 | 43204.096 | 43214.95 | 41293.561 | 0 |
| 1731000600 | 42960.266 | 949.4 | 2.26 | 42063.942 | 43379.4 | 41736.473 | 0 |
| 1730914200 | 42010.868 | -656.87 | -1.54 | 43302.827 | 45512.531 | 41470.584 | 0 |
| 1730827800 | 42667.735 | 598.55 | 1.42 | 42161.53 | 42799.085 | 41689.286 | 0 |
| 1730741400 | 42069.186 | -671.82 | -1.57 | 42321.9 | 43354.044 | 42069.186 | 0 |
| 1730482200 | 42741.002 | 992.85 | 2.38 | 41973.746 | 43170.259 | 41883.667 | 0 |
| 1730395800 | 41748.152 | -1 | -3.17 | 42335.386 | 42497.716 | 41148.944 | 0 |
| 1730309400 | 43114.365 | -1 | -3.32 | 43537.261 | 43856.948 | 42210.042 | 0 |
| 1730223000 | 44597.015 | -835.33 | -1.84 | 46089.479 | 46534.886 | 44515.135 | 0 |
| 1730136600 | 45432.342 | 1 | 2.32 | 45169.191 | 45852.787 | 44330.961 | 0 |
| 1729873800 | 44402.673 | -110.6 | -0.25 | 44266.084 | 44780.144 | 43723.965 | 0 |
| 1729787400 | 44513.269 | 93.8 | 0.21 | 44946.305 | 45627.312 | 44508.351 | 0 |
| 1729701000 | 44419.469 | -684.77 | -1.52 | 44343.434 | 45265.455 | 43899.475 | 0 |
| 1729614600 | 45104.24 | -1 | -3.15 | 44779.594 | 45288.722 | 43973.506 | 0 |
| 1729528200 | 46572.515 | 0 | 0.00 | 46572.515 | 46572.515 | 46572.515 | 0 |
| 1729269000 | 46572.515 | 524.6 | 1.14 | 45731.305 | 47137.239 | 45726.16 | 0 |
| 1729182600 | 46047.918 | 1 | 3.65 | 44738.703 | 46772.138 | 44696.612 | 0 |
| 1729096200 | 44425.327 | -546.93 | -1.22 | 43149.112 | 44770.182 | 43149.112 | 0 |
| 1729009800 | 44972.253 | -1 | -3.11 | 46310.979 | 46433.322 | 44747.757 | 0 |
| 1728923400 | 46414.968 | 411.8 | 0.90 | 46076.563 | 46628.554 | 45367.41 | 0 |
| 1728664200 | 46003.171 | 645.65 | 1.42 | 45155.064 | 46176.926 | 44668.459 | 0 |
| 1728577800 | 45357.525 | -345.04 | -0.75 | 45390.424 | 45752.384 | 44891.636 | 0 |
| 1728491400 | 45702.569 | 686.88 | 1.53 | 45108.865 | 45837.14 | 44705.981 | 0 |
| 1728405000 | 45015.687 | -1 | -2.19 | 44269.277 | 45394.84 | 44173.29 | 0 |
| 1728318600 | 46022.051 | 598.16 | 1.32 | 45948.839 | 46191.481 | 44829.547 | 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
