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 | 1005.5 | 5.87532049859 | 17113.96 | 18477.99 | 16920.57 | 0 | 0 | IX |
| 4 | 1469.97 | 8.82891908401 | 16649.49 | 18477.99 | 16577.88 | 0 | 0 | IX |
| 12 | 2232.19 | 14.050179798 | 15887.27 | 18477.99 | 15652.22 | 0 | 0 | IX |
| 26 | 1276.28 | 7.57742896531 | 16843.18 | 18477.99 | 15382.65 | 0 | 0 | IX |
| 52 | 979.71 | 5.716011027 | 17139.75 | 19633.96 | 15382.65 | 0 | 0 | IX |
| 156 | -641.46 | -3.41912869945 | 18760.92 | 20191.21 | 14303.25 | 0 | 0 | IX |
| 260 | 5110.08 | 39.2799656863 | 13009.38 | 21971.56 | 9560.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 18120.61 | 85.65 | 0.47 | 18288.78 | 18376.8 | 18062.43 | 0 |
| 1741368600 | 18034.96 | -247 | -1.35 | 18104.27 | 18142.23 | 17879.04 | 0 |
| 1741282200 | 18281.96 | 152.4 | 0.84 | 18430.03 | 18477.99 | 17794.97 | 0 |
| 1741195800 | 18129.56 | 1 | 6.61 | 17269.54 | 18276.56 | 17269.54 | 0 |
| 1741109400 | 17005.07 | -106.32 | -0.62 | 17113.96 | 17464.85 | 16920.57 | 0 |
| 1741023000 | 17111.39 | 351.98 | 2.10 | 16973.47 | 17187.86 | 16895.22 | 0 |
| 1740763800 | 16759.41 | -115.76 | -0.69 | 16721.2 | 16759.41 | 16661.529 | 0 |
| 1740677400 | 16875.17 | -53.76 | -0.32 | 16910.19 | 16910.19 | 16783.53 | 0 |
| 1740591000 | 16928.93 | 37.28 | 0.22 | 16954.34 | 16985.33 | 16911.16 | 0 |
| 1740504600 | 16891.65 | -139.96 | -0.82 | 17017.94 | 17050.14 | 16891.65 | 0 |
| 1740418200 | 17031.61 | 29.55 | 0.17 | 17033.89 | 17153.07 | 16972.96 | 0 |
| 1740159000 | 17002.06 | 127.55 | 0.76 | 16959.52 | 17044.06 | 16950.15 | 0 |
| 1740072600 | 16874.51 | 28.29 | 0.17 | 16868.96 | 16991.26 | 16863.47 | 0 |
| 1739986200 | 16846.22 | -101.62 | -0.60 | 17017.98 | 17022.64 | 16835.39 | 0 |
| 1739899800 | 16947.84 | 48.18 | 0.29 | 16975.28 | 17022.72 | 16884.22 | 0 |
| 1739813400 | 16899.66 | 64.66 | 0.38 | 16878.7 | 16917.18 | 16832.17 | 0 |
| 1739554200 | 16835 | 25.83 | 0.15 | 16840.51 | 16921.8 | 16804.87 | 0 |
| 1739467800 | 16809.17 | 163.32 | 0.98 | 16843.51 | 16894.88 | 16746.08 | 0 |
| 1739381400 | 16645.849 | 0 | 0.00 | 16645.849 | 16645.849 | 16645.849 | 0 |
| 1739295000 | 16645.849 | 1.03 | 0.01 | 16649.49 | 16668.169 | 16577.88 | 0 |
| 1739208600 | 16644.82 | 77.6 | 0.47 | 16612.8 | 16701.13 | 16604.84 | 0 |
| 1738949400 | 16567.22 | -121.62 | -0.73 | 16665.38 | 16744.619 | 16551.36 | 0 |
| 1738863000 | 16688.84 | 110.69 | 0.67 | 16645.5 | 16751.4 | 16629.349 | 0 |
| 1738776600 | 16578.15 | -7.15 | -0.04 | 16587.73 | 16592.08 | 16548.099 | 0 |
| 1738690200 | 16585.3 | 119.98 | 0.73 | 16535.83 | 16598.369 | 16419.47 | 0 |
| 1738603800 | 16465.32 | -163.98 | -0.99 | 16382.21 | 16471.89 | 16310.58 | 0 |
| 1738344600 | 16629.3 | 176.32 | 1.07 | 16496.75 | 16629.3 | 16456.54 | 0 |
| 1738258200 | 16452.98 | 142.31 | 0.87 | 16391.98 | 16517.79 | 16373.91 | 0 |
| 1738171800 | 16310.67 | -71.15 | -0.43 | 16445.46 | 16462.619 | 16300.91 | 0 |
| 1738085400 | 16381.82 | 99.42 | 0.61 | 16324.71 | 16448.71 | 16259.29 | 0 |
| 1737999000 | 16282.4 | 65.43 | 0.40 | 16154.57 | 16299.69 | 16135.57 | 0 |
| 1737739800 | 16216.97 | 52.62 | 0.33 | 16244.43 | 16360.62 | 16136.38 | 0 |
| 1737653400 | 16164.35 | -2.22 | -0.01 | 16189.65 | 16231.61 | 16123.19 | 0 |
| 1737567000 | 16166.57 | -72.06 | -0.44 | 16209.98 | 16267.39 | 16158.94 | 0 |
| 1737480600 | 16238.63 | 74.12 | 0.46 | 16146.09 | 16247.4 | 16141.62 | 0 |
| 1737394200 | 16164.51 | 110.25 | 0.69 | 16134.08 | 16238.25 | 16103.7 | 0 |
| 1737135000 | 16054.26 | 74.81 | 0.47 | 15990.17 | 16101.83 | 15990 | 0 |
| 1737048600 | 15979.45 | -10.09 | -0.06 | 16047.98 | 16047.98 | 15934.81 | 0 |
| 1736962200 | 15989.54 | 102.62 | 0.65 | 15937.55 | 16024.79 | 15855.81 | 0 |
| 1736875800 | 15886.92 | -131.81 | -0.82 | 16072.64 | 16112.56 | 15885.16 | 0 |
| 1736789400 | 16018.73 | -207.42 | -1.28 | 16220.27 | 16255.57 | 16018.73 | 0 |
| 1736530200 | 16226.15 | -122.48 | -0.75 | 16396.97 | 16396.97 | 16215.44 | 0 |
| 1736443800 | 16348.63 | 30.23 | 0.19 | 16283.84 | 16396.259 | 16275.42 | 0 |
| 1736357400 | 16318.4 | -191.39 | -1.16 | 16519.75 | 16532.529 | 16298.14 | 0 |
| 1736271000 | 16509.79 | -67.23 | -0.41 | 16621.05 | 16647.72 | 16509.79 | 0 |
| 1736184600 | 16577.02 | 182.96 | 1.12 | 16492.59 | 16659.18 | 16439.43 | 0 |
| 1735925400 | 16394.06 | -36.89 | -0.22 | 16444.88 | 16505.84 | 16392.22 | 0 |
| 1735839000 | 16430.95 | 171.63 | 1.06 | 16373.78 | 16432.48 | 16272.31 | 0 |
| 1735666200 | 16259.32 | 190.59 | 1.19 | 16085.45 | 16259.32 | 16085.45 | 0 |
| 1735579800 | 16068.73 | -3.52 | -0.02 | 16071.67 | 16102.06 | 16017.19 | 0 |
| 1735320600 | 16072.25 | 215.99 | 1.36 | 15893.5 | 16095.13 | 15893.5 | 0 |
| 1735061400 | 15856.26 | 81.86 | 0.52 | 15842.65 | 15911 | 15835.79 | 0 |
| 1734975000 | 15774.4 | -1.97 | -0.01 | 15757.45 | 15820.3 | 15679 | 0 |
| 1734715800 | 15776.37 | -58.7 | -0.37 | 15746.37 | 15776.37 | 15652.22 | 0 |
| 1734629400 | 15835.07 | -98.85 | -0.62 | 15800.93 | 15897.31 | 15784.28 | 0 |
| 1734543000 | 15933.92 | 60.13 | 0.38 | 15982.19 | 16001.09 | 15912.2 | 0 |
| 1734456600 | 15873.79 | -46.71 | -0.29 | 15887.27 | 15937.81 | 15851.11 | 0 |
| 1734370200 | 15920.5 | -112.76 | -0.70 | 15989.67 | 16055.71 | 15866.01 | 0 |
| 1734111000 | 16033.26 | 62.2 | 0.39 | 16049.15 | 16141.56 | 16015.41 | 0 |
| 1734024600 | 15971.06 | -5.91 | -0.04 | 16072.88 | 16073.91 | 15963.18 | 0 |
| 1733938200 | 15976.97 | -69.13 | -0.43 | 16016.89 | 16053.25 | 15943.47 | 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
