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 | -4.6 | -0.116161616162 | 3960 | 4068.18 | 3944.12 | 0 | 0 | IX |
| 4 | -120.36 | -2.9530688755 | 4075.76 | 4139.87 | 3944.12 | 0 | 0 | IX |
| 12 | -77.06 | -1.91099229751 | 4032.46 | 4158.09 | 3944.12 | 0 | 0 | IX |
| 26 | -100.08 | -2.46777200233 | 4055.48 | 4158.09 | 3784.26 | 0 | 0 | IX |
| 52 | 443.91 | 12.6416421519 | 3511.49 | 4158.09 | 3498.63 | 0 | 0 | IX |
| 156 | 434.09 | 12.3275144761 | 3521.31 | 4158.09 | 2967.79 | 0 | 0 | IX |
| 260 | 856.92 | 27.6561410756 | 3098.48 | 4158.09 | 2026.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 3955.4 | -29.1 | -0.73 | 3984.13 | 3992.86 | 3944.12 | 0 |
| 1731000600 | 3984.5 | 20.43 | 0.52 | 3965.03 | 3997.43 | 3963.5 | 0 |
| 1730914200 | 3964.07 | -19.78 | -0.50 | 3992.45 | 4068.18 | 3957.05 | 0 |
| 1730827800 | 3983.85 | -2.92 | -0.07 | 3987.9 | 3998.42 | 3969.26 | 0 |
| 1730741400 | 3986.77 | -18.49 | -0.46 | 4003.92 | 4014.94 | 3986.77 | 0 |
| 1730482200 | 4005.26 | 42.34 | 1.07 | 3960 | 4015.95 | 3960 | 0 |
| 1730395800 | 3962.92 | -48.34 | -1.21 | 4010.8 | 4010.8 | 3947.76 | 0 |
| 1730309400 | 4011.26 | -52.5 | -1.29 | 4063.76 | 4063.76 | 3995.93 | 0 |
| 1730223000 | 4063.76 | -21.99 | -0.54 | 4085.55 | 4102.26 | 4063.25 | 0 |
| 1730136600 | 4085.75 | 13.5 | 0.33 | 4072.36 | 4091.7 | 4057.33 | 0 |
| 1729873800 | 4072.25 | -0.66 | -0.02 | 4070.4 | 4078.65 | 4056.43 | 0 |
| 1729787400 | 4072.91 | 3.83 | 0.09 | 4068.63 | 4103.42 | 4068.63 | 0 |
| 1729701000 | 4069.08 | -12.69 | -0.31 | 4082.19 | 4092.59 | 4064.84 | 0 |
| 1729614600 | 4081.77 | -7.09 | -0.17 | 4090.2 | 4094.35 | 4057.94 | 0 |
| 1729528200 | 4088.86 | -24.62 | -0.60 | 4113.56 | 4121.79 | 4087.12 | 0 |
| 1729269000 | 4113.4799 | 8.67 | 0.21 | 4107.01 | 4119.89 | 4100.2299 | 0 |
| 1729182600 | 4104.81 | 37.59 | 0.92 | 4067.28 | 4119.86 | 4067.28 | 0 |
| 1729096200 | 4067.22 | -12.92 | -0.32 | 4075.85 | 4077.88 | 4060.08 | 0 |
| 1729009800 | 4080.14 | -47.11 | -1.14 | 4131.39 | 4139.87 | 4080.14 | 0 |
| 1728923400 | 4127.25 | 24.55 | 0.60 | 4104.2 | 4127.77 | 4098.89 | 0 |
| 1728664200 | 4102.7 | 24.16 | 0.59 | 4075.76 | 4106.26 | 4066.76 | 0 |
| 1728577800 | 4078.54 | -1.6 | -0.04 | 4082.1 | 4088.94 | 4066.77 | 0 |
| 1728491400 | 4080.14 | 26.03 | 0.64 | 4053.89 | 4080.24 | 4049.49 | 0 |
| 1728405000 | 4054.11 | -24.86 | -0.61 | 4078.66 | 4078.66 | 4033.55 | 0 |
| 1728318600 | 4078.97 | 17.08 | 0.42 | 4062.92 | 4083.9 | 4052.22 | 0 |
| 1728059400 | 4061.89 | 12.52 | 0.31 | 4051.3 | 4071 | 4041.66 | 0 |
| 1727973000 | 4049.37 | -35.41 | -0.87 | 4075.39 | 4075.39 | 4037.96 | 0 |
| 1727886600 | 4084.78 | 7.44 | 0.18 | 4077.97 | 4100.1899 | 4064.3 | 0 |
| 1727800200 | 4077.34 | -11.95 | -0.29 | 4087.4 | 4111.53 | 4062.96 | 0 |
| 1727713800 | 4089.29 | -42.93 | -1.04 | 4131.35 | 4131.35 | 4088.82 | 0 |
| 1727454600 | 4132.22 | 15.5 | 0.38 | 4118.51 | 4135.79 | 4113.09 | 0 |
| 1727368200 | 4116.72 | 53.52 | 1.32 | 4062.24 | 4121.32 | 4062.24 | 0 |
| 1727281800 | 4063.2 | -7.06 | -0.17 | 4070.26 | 4072.65 | 4047.63 | 0 |
| 1727195400 | 4070.26 | 30.79 | 0.76 | 4042.2 | 4081.37 | 4042.2 | 0 |
| 1727109000 | 4039.47 | -47.13 | -1.15 | 4022.68 | 4042.39 | 4018.87 | 0 |
| 1726849800 | 4086.6 | -0.44 | -0.01 | 4086.6 | 4086.6 | 4021.14 | 0 |
| 1726763400 | 4087.04 | 62.16 | 1.54 | 4024.87 | 4090.36 | 4024.87 | 0 |
| 1726677000 | 4024.88 | -22.01 | -0.54 | 4049.84 | 4049.84 | 4022.99 | 0 |
| 1726590600 | 4046.89 | 12.48 | 0.31 | 4036.25 | 4065.87 | 4036.25 | 0 |
| 1726504200 | 4034.41 | -7.98 | -0.20 | 4042.33 | 4048.69 | 4026.9 | 0 |
| 1726245000 | 4042.39 | 22.22 | 0.55 | 4021.84 | 4052.22 | 4021.84 | 0 |
| 1726158600 | 4020.17 | 34.35 | 0.86 | 3984.57 | 4036.56 | 3984.57 | 0 |
| 1726072200 | 3985.82 | 5.51 | 0.14 | 3981.75 | 4014.8 | 3968.37 | 0 |
| 1725985800 | 3980.31 | -22.66 | -0.57 | 4002.97 | 4012.46 | 3973.34 | 0 |
| 1725899400 | 4002.97 | 32.13 | 0.81 | 3969.12 | 4013.48 | 3969.12 | 0 |
| 1725640200 | 3970.84 | -44.68 | -1.11 | 4017.02 | 4034.46 | 3967.73 | 0 |
| 1725553800 | 4015.52 | -36.43 | -0.90 | 4052.97 | 4052.97 | 4015.52 | 0 |
| 1725467400 | 4051.95 | -49.38 | -1.20 | 4102.18 | 4102.18 | 4043.74 | 0 |
| 1725381000 | 4101.33 | -41.42 | -1.00 | 4141.03 | 4148.58 | 4096.9399 | 0 |
| 1725294600 | 4142.75 | -0.14 | -0.00 | 4142.16 | 4143.92 | 4119.26 | 0 |
| 1725035400 | 4142.89 | -0.46 | -0.01 | 4143.39 | 4158.09 | 4140.14 | 0 |
| 1724949000 | 4143.35 | 36.01 | 0.88 | 4109.46 | 4144.04 | 4108.16 | 0 |
| 1724862600 | 4107.34 | 15.11 | 0.37 | 4092.23 | 4118.6 | 4092.23 | 0 |
| 1724776200 | 4092.23 | 7.59 | 0.19 | 4085.76 | 4102.51 | 4084.73 | 0 |
| 1724689800 | 4084.64 | -5.27 | -0.13 | 4090.66 | 4095.1 | 4081.76 | 0 |
| 1724430600 | 4089.91 | 14.27 | 0.35 | 4076.16 | 4094.96 | 4073.25 | 0 |
| 1724344200 | 4075.64 | 14.36 | 0.35 | 4062.58 | 4089.71 | 4062.58 | 0 |
| 1724257800 | 4061.28 | 13.64 | 0.34 | 4048.46 | 4068.16 | 4047.54 | 0 |
| 1724171400 | 4047.64 | -16.13 | -0.40 | 4063.77 | 4073.71 | 4047.06 | 0 |
| 1724085000 | 4063.77 | 21.51 | 0.53 | 4044.06 | 4070.89 | 4036.64 | 0 |
| 1723825800 | 4042.26 | 11.28 | 0.28 | 4032.46 | 4051.54 | 4031.26 | 0 |
| 1723739400 | 4030.98 | 50.4 | 1.27 | 3981.75 | 4033.96 | 3981.75 | 0 |
| 1723653000 | 3980.58 | 19.49 | 0.49 | 3954.88 | 3981.42 | 3954.88 | 0 |
| 1723566600 | 3961.09 | 22.96 | 0.58 | 3939.79 | 3961.16 | 3927.1 | 0 |
| 1723480200 | 3938.13 | -5.85 | -0.15 | 3941.23 | 3958.09 | 3930.41 | 0 |
| 1723221000 | 3943.98 | 23.93 | 0.61 | 3921.57 | 3956.06 | 3918.07 | 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
