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 | -9.47 | -0.242138798971 | 3910.98 | 3979.55 | 3895.93 | 0 | 0 | IX |
| 4 | -10.12 | -0.258715676074 | 3911.63 | 4007.52 | 3851.47 | 0 | 0 | IX |
| 12 | -135.94 | -3.36697668083 | 4037.45 | 4120.81 | 3779.82 | 0 | 0 | IX |
| 26 | -78.35 | -1.96866221425 | 3979.86 | 4197.66 | 3696.92 | 0 | 0 | IX |
| 52 | -89.78 | -2.24939806428 | 3991.29 | 4328.07 | 3696.92 | 0 | 0 | IX |
| 156 | -145.59 | -3.59739072422 | 4047.1 | 4328.07 | 3073.48 | 0 | 0 | IX |
| 260 | 422.27 | 12.1368459779 | 3479.24 | 4328.07 | 2052.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3901.51 | -54.57 | -1.38 | 3955.84 | 3956.8 | 3895.93 | 0 |
| 1735839000 | 3956.08 | -3.78 | -0.10 | 3967.6 | 3979.55 | 3919.97 | 0 |
| 1735666200 | 3959.86 | 38.51 | 0.98 | 3911.71 | 3964.55 | 3911.71 | 0 |
| 1735579800 | 3921.35 | -15.11 | -0.38 | 3925.17 | 3945.6 | 3912.92 | 0 |
| 1735320600 | 3936.46 | 35 | 0.90 | 3910.98 | 3936.46 | 3904.29 | 0 |
| 1735061400 | 3901.46 | 7.5 | 0.19 | 3908.18 | 3925.6 | 3901.46 | 0 |
| 1734975000 | 3893.96 | -3.13 | -0.08 | 3888.06 | 3904.72 | 3875.92 | 0 |
| 1734715800 | 3897.09 | -0.64 | -0.02 | 3868.65 | 3905.09 | 3851.47 | 0 |
| 1734629400 | 3897.73 | -48.66 | -1.23 | 3886.33 | 3915.39 | 3882.47 | 0 |
| 1734543000 | 3946.39 | 9.51 | 0.24 | 3953.01 | 3958.43 | 3938.83 | 0 |
| 1734456600 | 3936.88 | -14.05 | -0.36 | 3928.61 | 3954 | 3924.1 | 0 |
| 1734370200 | 3950.93 | -18.12 | -0.46 | 3960.54 | 3965.74 | 3928.32 | 0 |
| 1734111000 | 3969.05 | -9.97 | -0.25 | 3975.93 | 3994.56 | 3961.4 | 0 |
| 1734024600 | 3979.02 | -2.38 | -0.06 | 3992.9 | 3997.48 | 3976.5 | 0 |
| 1733938200 | 3981.4 | 5.52 | 0.14 | 3964.21 | 3989.14 | 3962.02 | 0 |
| 1733851800 | 3975.88 | -19.79 | -0.50 | 3979.26 | 3987.02 | 3970.62 | 0 |
| 1733765400 | 3995.67 | 29.1 | 0.73 | 3995.7 | 4007.52 | 3981.36 | 0 |
| 1733506200 | 3966.57 | 55.78 | 1.43 | 3911.63 | 3974.37 | 3911.63 | 0 |
| 1733419800 | 3910.79 | 58.15 | 1.51 | 3850.81 | 3912.12 | 3850.81 | 0 |
| 1733333400 | 3852.64 | 40.79 | 1.07 | 3812.71 | 3861.28 | 3812.17 | 0 |
| 1733247000 | 3811.85 | -17.86 | -0.47 | 3835.06 | 3866.74 | 3807.02 | 0 |
| 1733160600 | 3829.71 | -17.75 | -0.46 | 3799.54 | 3854.91 | 3797.72 | 0 |
| 1732901400 | 3847.46 | 16.51 | 0.43 | 3812.35 | 3850.01 | 3811.68 | 0 |
| 1732815000 | 3830.95 | 20.01 | 0.53 | 3821.57 | 3843.97 | 3819.29 | 0 |
| 1732728600 | 3810.94 | -30.39 | -0.79 | 3817.53 | 3817.53 | 3779.82 | 0 |
| 1732642200 | 3841.33 | -30.19 | -0.78 | 3845.8 | 3872.76 | 3832.91 | 0 |
| 1732555800 | 3871.52 | 14.78 | 0.38 | 3890.98 | 3897.54 | 3839.65 | 0 |
| 1732296600 | 3856.74 | 24.07 | 0.63 | 3853.27 | 3866.73 | 3808.24 | 0 |
| 1732210200 | 3832.67 | -13.39 | -0.35 | 3838.93 | 3847.46 | 3802.69 | 0 |
| 1732123800 | 3846.06 | -15.64 | -0.41 | 3884 | 3887.2 | 3843.39 | 0 |
| 1732037400 | 3861.7 | -28.05 | -0.72 | 3898.33 | 3908.44 | 3816 | 0 |
| 1731951000 | 3889.75 | 1.14 | 0.03 | 3889.62 | 3905.53 | 3871.1 | 0 |
| 1731691800 | 3888.61 | -5.74 | -0.15 | 3867.98 | 3918.21 | 3866.26 | 0 |
| 1731605400 | 3894.35 | 46.05 | 1.20 | 3851.64 | 3899.79 | 3837.74 | 0 |
| 1731519000 | 3848.3 | 0 | 0.00 | 3848.3 | 3848.3 | 3848.3 | 0 |
| 1731432600 | 3848.3 | -103 | -2.61 | 3908.1 | 3910.05 | 3843.26 | 0 |
| 1731346200 | 3951.3 | 37.83 | 0.97 | 3940.49 | 3968.91 | 3936.53 | 0 |
| 1731087000 | 3913.47 | -31.86 | -0.81 | 3939.12 | 3943.31 | 3902.69 | 0 |
| 1731000600 | 3945.33 | 18.24 | 0.46 | 3920.95 | 3957.09 | 3912.9 | 0 |
| 1730914200 | 3927.09 | -36.65 | -0.92 | 3985.6 | 4034.27 | 3911.57 | 0 |
| 1730827800 | 3963.74 | 7.32 | 0.19 | 3959.43 | 3972.74 | 3946.96 | 0 |
| 1730741400 | 3956.42 | -2.79 | -0.07 | 3946.52 | 3981.48 | 3946.52 | 0 |
| 1730482200 | 3959.21 | 23.91 | 0.61 | 3938.61 | 3972.62 | 3937.59 | 0 |
| 1730395800 | 3935.3 | -16.95 | -0.43 | 3939.84 | 3948.37 | 3911.6 | 0 |
| 1730309400 | 3952.25 | -49.12 | -1.23 | 3973.02 | 3983.61 | 3940.99 | 0 |
| 1730223000 | 4001.37 | -25.31 | -0.63 | 4042.57 | 4058.29 | 3997.75 | 0 |
| 1730136600 | 4026.68 | 38.45 | 0.96 | 4014.42 | 4036.74 | 3992.63 | 0 |
| 1729873800 | 3988.23 | -15.36 | -0.38 | 3990.02 | 4004.52 | 3972.27 | 0 |
| 1729787400 | 4003.59 | -17 | -0.42 | 4028.84 | 4045.17 | 4003.59 | 0 |
| 1729701000 | 4020.59 | -25.68 | -0.63 | 4026.66 | 4064.21 | 4019.37 | 0 |
| 1729614600 | 4046.27 | -11.1 | -0.27 | 4040.52 | 4053.22 | 4011.47 | 0 |
| 1729528200 | 4057.37 | -45.64 | -1.11 | 4091.54 | 4112.52 | 4052.97 | 0 |
| 1729269000 | 4103.01 | 15.11 | 0.37 | 4081.59 | 4120.81 | 4081.59 | 0 |
| 1729182600 | 4087.9 | 40.95 | 1.01 | 4066.52 | 4112.03 | 4060.09 | 0 |
| 1729096200 | 4046.95 | 0 | 0.00 | 4046.95 | 4046.95 | 4046.95 | 0 |
| 1729009800 | 4046.95 | -14.34 | -0.35 | 4070.05 | 4074.98 | 4043.71 | 0 |
| 1728923400 | 4061.29 | -2.33 | -0.06 | 4064.92 | 4067.45 | 4036.1 | 0 |
| 1728664200 | 4063.62 | 7.66 | 0.19 | 4037.45 | 4067.74 | 4035.44 | 0 |
| 1728577800 | 4055.96 | 0 | 0.00 | 4055.96 | 4055.96 | 4055.96 | 0 |
| 1728491400 | 4055.96 | 30.75 | 0.76 | 4028.12 | 4056.71 | 4021.12 | 0 |
| 1728405000 | 4025.21 | -15.86 | -0.39 | 4000.2 | 4035.09 | 3994.89 | 0 |
| 1728318600 | 4041.07 | -2.99 | -0.07 | 4061.36 | 4061.36 | 4018.29 | 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
