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 | -338.67 | -5.99466857361 | 5649.52 | 5649.52 | 5286.55 | 0 | 0 | IX |
| 4 | -345.19 | -6.10303321759 | 5656.04 | 5868.64 | 5286.55 | 0 | 0 | IX |
| 12 | 6.67 | 0.125749880283 | 5304.18 | 5868.64 | 5152.69 | 0 | 0 | IX |
| 26 | -25.04 | -0.469275041277 | 5335.89 | 5868.64 | 4896.73 | 0 | 0 | IX |
| 52 | -25.04 | -0.469275041277 | 5335.89 | 5868.64 | 4896.73 | 0 | 0 | IX |
| 156 | -25.04 | -0.469275041277 | 5335.89 | 5868.64 | 4896.73 | 0 | 0 | IX |
| 260 | -25.04 | -0.469275041277 | 5335.89 | 5868.64 | 4896.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5413.9799 | -7.37 | -0.14 | 5428.08 | 5462.82 | 5387.5 | 0 |
| 1741368600 | 5421.35 | -68.68 | -1.25 | 5491.64 | 5491.64 | 5366.77 | 0 |
| 1741282200 | 5490.03 | -16.9 | -0.31 | 5514.24 | 5546.6899 | 5436.81 | 0 |
| 1741195800 | 5506.93 | 30.99 | 0.57 | 5483.92 | 5580.45 | 5483.92 | 0 |
| 1741109400 | 5475.9399 | -174.24 | -3.08 | 5649.52 | 5649.52 | 5456.99 | 0 |
| 1741023000 | 5650.18 | 17.75 | 0.32 | 5626.93 | 5694.28 | 5582.88 | 0 |
| 1740763800 | 5632.43 | 12.92 | 0.23 | 5617.74 | 5632.43 | 5552.79 | 0 |
| 1740677400 | 5619.51 | -86.14 | -1.51 | 5701.9 | 5701.9 | 5573.46 | 0 |
| 1740591000 | 5705.65 | 17.01 | 0.30 | 5689.4399 | 5740.09 | 5680.33 | 0 |
| 1740504600 | 5688.64 | -10.55 | -0.19 | 5692.7 | 5717.71 | 5662.42 | 0 |
| 1740418200 | 5699.1899 | -14.77 | -0.26 | 5711.34 | 5741.38 | 5672.04 | 0 |
| 1740159000 | 5713.96 | 6.35 | 0.11 | 5710.61 | 5742.22 | 5692.9399 | 0 |
| 1740072600 | 5707.61 | -10.17 | -0.18 | 5716.53 | 5743.92 | 5695.97 | 0 |
| 1739986200 | 5717.78 | -105.69 | -1.81 | 5821.92 | 5821.92 | 5705.87 | 0 |
| 1739899800 | 5823.47 | -5.53 | -0.09 | 5830.84 | 5845.9399 | 5804.86 | 0 |
| 1739813400 | 5829 | -5.39 | -0.09 | 5836.42 | 5836.42 | 5810.04 | 0 |
| 1739554200 | 5834.39 | 12.88 | 0.22 | 5837.12 | 5868.64 | 5822.02 | 0 |
| 1739467800 | 5821.51 | 135.7 | 2.39 | 5689.47 | 5821.59 | 5689.47 | 0 |
| 1739381400 | 5685.81 | 23.77 | 0.42 | 5666.76 | 5702.29 | 5632.27 | 0 |
| 1739295000 | 5662.04 | 7.37 | 0.13 | 5656.04 | 5673.16 | 5630.2 | 0 |
| 1739208600 | 5654.67 | 46.79 | 0.83 | 5607.15 | 5656.57 | 5607.15 | 0 |
| 1738949400 | 5607.88 | -79.14 | -1.39 | 5683.83 | 5683.83 | 5597.39 | 0 |
| 1738863000 | 5687.02 | 68.18 | 1.21 | 5623.31 | 5698.5 | 5604.4 | 0 |
| 1738776600 | 5618.84 | -21.19 | -0.38 | 5639.01 | 5639.01 | 5581.7299 | 0 |
| 1738690200 | 5640.03 | 28.68 | 0.51 | 5611.71 | 5654.03 | 5556.3 | 0 |
| 1738603800 | 5611.35 | -67.96 | -1.20 | 5665.84 | 5665.84 | 5540.3 | 0 |
| 1738344600 | 5679.31 | -27.9 | -0.49 | 5707.09 | 5719.43 | 5663.39 | 0 |
| 1738258200 | 5707.21 | 67.47 | 1.20 | 5640.15 | 5712.99 | 5640.15 | 0 |
| 1738171800 | 5639.74 | -58.04 | -1.02 | 5697.93 | 5698.65 | 5609.82 | 0 |
| 1738085400 | 5697.78 | 20.01 | 0.35 | 5678.87 | 5724.82 | 5670.81 | 0 |
| 1737999000 | 5677.77 | 63.56 | 1.13 | 5614.2299 | 5677.77 | 5593.18 | 0 |
| 1737739800 | 5614.21 | 109.35 | 1.99 | 5591.13 | 5671.63 | 5591.01 | 0 |
| 1737653400 | 5504.86 | 0 | 0.00 | 5504.86 | 5504.86 | 5504.86 | 0 |
| 1737567000 | 5504.86 | 0 | 0.00 | 5504.86 | 5504.86 | 5504.86 | 0 |
| 1737480600 | 5504.86 | 38.5 | 0.70 | 5464.71 | 5506.36 | 5455.28 | 0 |
| 1737394200 | 5466.36 | 6.39 | 0.12 | 5460.09 | 5496.29 | 5431.05 | 0 |
| 1737135000 | 5459.97 | 33.68 | 0.62 | 5428.9399 | 5475.01 | 5428.24 | 0 |
| 1737048600 | 5426.29 | 126.51 | 2.39 | 5313.03 | 5474.9799 | 5313.03 | 0 |
| 1736962200 | 5299.78 | 31.35 | 0.60 | 5267.57 | 5324.58 | 5247.45 | 0 |
| 1736875800 | 5268.43 | 18.67 | 0.36 | 5263.8 | 5322.18 | 5263.8 | 0 |
| 1736789400 | 5249.76 | -39.96 | -0.76 | 5288.18 | 5288.18 | 5218.28 | 0 |
| 1736530200 | 5289.72 | -18 | -0.34 | 5305.66 | 5343.75 | 5279.84 | 0 |
| 1736443800 | 5307.72 | 20.99 | 0.40 | 5283.9399 | 5316.64 | 5249.81 | 0 |
| 1736357400 | 5286.7299 | -24.88 | -0.47 | 5314.31 | 5317.96 | 5252.29 | 0 |
| 1736271000 | 5311.61 | 31.8 | 0.60 | 5277.7 | 5326.57 | 5269.67 | 0 |
| 1736184600 | 5279.81 | 115.85 | 2.24 | 5176.93 | 5325.37 | 5176.93 | 0 |
| 1735925400 | 5163.96 | -106.53 | -2.02 | 5267.92 | 5267.92 | 5152.6899 | 0 |
| 1735839000 | 5270.49 | -6.24 | -0.12 | 5276.6 | 5286.85 | 5190 | 0 |
| 1735666200 | 5276.7299 | 28.28 | 0.54 | 5246.39 | 5280.34 | 5235.03 | 0 |
| 1735579800 | 5248.45 | -31.61 | -0.60 | 5276.52 | 5285.76 | 5236.35 | 0 |
| 1735320600 | 5280.06 | 44.49 | 0.85 | 5234.25 | 5280.6899 | 5223.47 | 0 |
| 1735061400 | 5235.57 | 7.82 | 0.15 | 5233.15 | 5248.03 | 5232.41 | 0 |
| 1734975000 | 5227.75 | -22.9 | -0.44 | 5248.4399 | 5248.4399 | 5208.11 | 0 |
| 1734715800 | 5250.65 | 10.21 | 0.19 | 5236.91 | 5264.82 | 5180.42 | 0 |
| 1734629400 | 5240.4399 | -74.8 | -1.41 | 5305.96 | 5305.96 | 5235.5 | 0 |
| 1734543000 | 5315.24 | 0.63 | 0.01 | 5316.08 | 5332.7 | 5306.11 | 0 |
| 1734456600 | 5314.61 | 6.85 | 0.13 | 5304.18 | 5346.28 | 5276.05 | 0 |
| 1734370200 | 5307.76 | -53.4 | -1.00 | 5384.71 | 5384.71 | 5290.1899 | 0 |
| 1734111000 | 5361.16 | -12.83 | -0.24 | 5371.88 | 5411.28 | 5347.4799 | 0 |
| 1734024600 | 5373.99 | 20.42 | 0.38 | 5356.31 | 5383.34 | 5342.65 | 0 |
| 1733938200 | 5353.57 | -36.19 | -0.67 | 5345.56 | 5373.06 | 5303.52 | 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
