We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.25 | 0.108960722254 | 4818.25 | 4865.23 | 4748.79 | 0 | 0 | IX |
| 4 | 36.96 | 0.77216528014 | 4786.54 | 4879.38 | 4746.02 | 0 | 0 | IX |
| 12 | 389.34 | 8.78046800296 | 4434.16 | 4879.38 | 4405.1 | 0 | 0 | IX |
| 26 | 190.48 | 4.11135717092 | 4633.02 | 4879.38 | 4405.1 | 0 | 0 | IX |
| 52 | 484.06 | 11.1548955626 | 4339.44 | 4879.38 | 4283.41 | 0 | 0 | IX |
| 156 | 627.78 | 14.9623902453 | 4195.72 | 4879.38 | 3504.55 | 0 | 0 | IX |
| 260 | 2345.98 | 94.6906584003 | 2477.52 | 4879.38 | 2334.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4812.7299 | 8.72 | 0.18 | 4794.79 | 4833 | 4790.71 | 0 |
| 1741800600 | 4804.01 | 47.1 | 0.99 | 4779.13 | 4819.78 | 4769.14 | 0 |
| 1741714200 | 4756.91 | -66.53 | -1.38 | 4826.32 | 4836.38 | 4748.79 | 0 |
| 1741627800 | 4823.4399 | -33.9 | -0.70 | 4863.67 | 4865.2299 | 4822.75 | 0 |
| 1741368600 | 4857.34 | 45.39 | 0.94 | 4818.25 | 4862.41 | 4804.16 | 0 |
| 1741282200 | 4811.95 | 17.1 | 0.36 | 4818.51 | 4819.31 | 4759.02 | 0 |
| 1741195800 | 4794.85 | -24.63 | -0.51 | 4837.89 | 4848.57 | 4794.85 | 0 |
| 1741109400 | 4819.4799 | -45.41 | -0.93 | 4838.43 | 4857.55 | 4807.25 | 0 |
| 1741023000 | 4864.89 | 35.12 | 0.73 | 4842.46 | 4879.38 | 4816.4 | 0 |
| 1740763800 | 4829.77 | -12.44 | -0.26 | 4824.6 | 4830.79 | 4804.7 | 0 |
| 1740677400 | 4842.21 | -7.91 | -0.16 | 4831.9399 | 4842.21 | 4811.37 | 0 |
| 1740591000 | 4850.12 | 29.8 | 0.62 | 4837.26 | 4858.4799 | 4828.11 | 0 |
| 1740504600 | 4820.32 | 27.49 | 0.57 | 4774.45 | 4827.6 | 4774 | 0 |
| 1740418200 | 4792.83 | 25.38 | 0.53 | 4771.68 | 4792.83 | 4765.06 | 0 |
| 1740159000 | 4767.45 | 6.74 | 0.14 | 4760.96 | 4771.75 | 4752.24 | 0 |
| 1740072600 | 4760.71 | -9.91 | -0.21 | 4786.83 | 4801.4 | 4746.02 | 0 |
| 1739986200 | 4770.62 | -19.97 | -0.42 | 4803.76 | 4814.46 | 4765.47 | 0 |
| 1739899800 | 4790.59 | 11.17 | 0.23 | 4785.68 | 4794.68 | 4772.02 | 0 |
| 1739813400 | 4779.42 | 0.81 | 0.02 | 4768.68 | 4785.57 | 4766.58 | 0 |
| 1739554200 | 4778.61 | -6.19 | -0.13 | 4786.54 | 4789.33 | 4766.7299 | 0 |
| 1739467800 | 4784.8 | 14.56 | 0.31 | 4796.1899 | 4796.1899 | 4755.36 | 0 |
| 1739381400 | 4770.24 | 54.22 | 1.15 | 4724.15 | 4775.02 | 4724.15 | 0 |
| 1739295000 | 4716.02 | 29.51 | 0.63 | 4704.37 | 4721.47 | 4699.59 | 0 |
| 1739208600 | 4686.51 | 22.82 | 0.49 | 4674.65 | 4695.18 | 4674.65 | 0 |
| 1738949400 | 4663.6899 | 20.62 | 0.44 | 4652.78 | 4673.42 | 4652.68 | 0 |
| 1738863000 | 4643.07 | 27.16 | 0.59 | 4627.32 | 4651.6 | 4610.75 | 0 |
| 1738776600 | 4615.91 | 2.52 | 0.05 | 4605.97 | 4615.91 | 4591.4799 | 0 |
| 1738690200 | 4613.39 | 7.95 | 0.17 | 4597.72 | 4614.57 | 4579.34 | 0 |
| 1738603800 | 4605.4399 | -45.24 | -0.97 | 4587.18 | 4607.92 | 4574.99 | 0 |
| 1738344600 | 4650.68 | -12.19 | -0.26 | 4663.96 | 4669.06 | 4646.08 | 0 |
| 1738258200 | 4662.87 | 27.15 | 0.59 | 4646.97 | 4667.9799 | 4633.32 | 0 |
| 1738171800 | 4635.72 | 11.46 | 0.25 | 4629.32 | 4641.2 | 4609.21 | 0 |
| 1738085400 | 4624.26 | 26.94 | 0.59 | 4603.17 | 4634.07 | 4600.9 | 0 |
| 1737999000 | 4597.32 | 48.29 | 1.06 | 4542.41 | 4603.36 | 4540.9 | 0 |
| 1737739800 | 4549.03 | -41.79 | -0.91 | 4591.36 | 4594.29 | 4541.25 | 0 |
| 1737653400 | 4590.82 | -21.13 | -0.46 | 4584.99 | 4594.12 | 4579.39 | 0 |
| 1737567000 | 4611.95 | 0 | 0.00 | 4611.95 | 4611.95 | 4611.95 | 0 |
| 1737480600 | 4611.95 | -0.27 | -0.01 | 4610.05 | 4613.97 | 4599.46 | 0 |
| 1737394200 | 4612.22 | 17.2 | 0.37 | 4598.87 | 4625.4799 | 4597.84 | 0 |
| 1737135000 | 4595.02 | 47.69 | 1.05 | 4574.02 | 4601.39 | 4570.14 | 0 |
| 1737048600 | 4547.33 | 35.07 | 0.78 | 4529.38 | 4551.15 | 4515.33 | 0 |
| 1736962200 | 4512.26 | 38.93 | 0.87 | 4482.14 | 4515.02 | 4477.2 | 0 |
| 1736875800 | 4473.33 | -2.54 | -0.06 | 4495.16 | 4505.15 | 4473.33 | 0 |
| 1736789400 | 4475.87 | -13.81 | -0.31 | 4475.13 | 4480.49 | 4458.1899 | 0 |
| 1736530200 | 4489.68 | -36.93 | -0.82 | 4531.51 | 4531.93 | 4489.68 | 0 |
| 1736443800 | 4526.61 | 18.24 | 0.40 | 4507.76 | 4530.42 | 4500.2299 | 0 |
| 1736357400 | 4508.37 | -18.65 | -0.41 | 4525.26 | 4525.26 | 4477.78 | 0 |
| 1736271000 | 4527.02 | 22.31 | 0.50 | 4502.9399 | 4536.81 | 4486.85 | 0 |
| 1736184600 | 4504.71 | 17.19 | 0.38 | 4500.24 | 4504.71 | 4471.81 | 0 |
| 1735925400 | 4487.52 | -22.94 | -0.51 | 4515.16 | 4519.58 | 4484.17 | 0 |
| 1735839000 | 4510.46 | 23.01 | 0.51 | 4496.14 | 4512.97 | 4470.82 | 0 |
| 1735666200 | 4487.45 | 32.63 | 0.73 | 4449.37 | 4487.45 | 4449.06 | 0 |
| 1735579800 | 4454.82 | -24.11 | -0.54 | 4464.86 | 4480.6899 | 4445.83 | 0 |
| 1735320600 | 4478.93 | 25.94 | 0.58 | 4451.87 | 4478.93 | 4445.88 | 0 |
| 1735061400 | 4452.99 | 18.35 | 0.41 | 4443.08 | 4465.85 | 4443.08 | 0 |
| 1734975000 | 4434.64 | -12.72 | -0.29 | 4432.85 | 4441.3 | 4415.74 | 0 |
| 1734715800 | 4447.36 | -7.41 | -0.17 | 4434.16 | 4449.4399 | 4405.1 | 0 |
| 1734629400 | 4454.77 | -42.1 | -0.94 | 4459.67 | 4474.8 | 4442.27 | 0 |
| 1734543000 | 4496.87 | -8.96 | -0.20 | 4511 | 4514.77 | 4494.09 | 0 |
| 1734456600 | 4505.83 | -32.8 | -0.72 | 4520.65 | 4528.31 | 4504.57 | 0 |
| 1734370200 | 4538.63 | -35.37 | -0.77 | 4564.56 | 4568.89 | 4527.34 | 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
