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 | 124.35 | 2.35971239404 | 5269.71 | 5405.87 | 5269.71 | 0 | 0 | IX |
| 4 | 334.21 | 6.6051365159 | 5059.85 | 5405.87 | 5054.15 | 0 | 0 | IX |
| 12 | 627.67 | 13.1686664331 | 4766.39 | 5405.87 | 4681.13 | 0 | 0 | IX |
| 26 | 744.9 | 16.0222491805 | 4649.16 | 5405.87 | 4641.08 | 0 | 0 | IX |
| 52 | 1113.3 | 26.0070641662 | 4280.76 | 5405.87 | 4255.86 | 0 | 0 | IX |
| 156 | 1901.61 | 54.4491689215 | 3492.45 | 5405.87 | 2817.52 | 0 | 0 | IX |
| 260 | 1922.17 | 55.3637932077 | 3471.89 | 5405.87 | 2817.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5377.2299 | -16.6 | -0.31 | 5405.87 | 5405.87 | 5368.2 | 0 |
| 1739467800 | 5393.83 | 51.47 | 0.96 | 5346.3 | 5397.29 | 5334.58 | 0 |
| 1739381400 | 5342.36 | 7.14 | 0.13 | 5338.17 | 5350.93 | 5309.74 | 0 |
| 1739295000 | 5335.22 | 38.7 | 0.73 | 5295.93 | 5337.03 | 5295.93 | 0 |
| 1739208600 | 5296.52 | 28.76 | 0.55 | 5269.71 | 5303.4799 | 5269.71 | 0 |
| 1738949400 | 5267.76 | -19.53 | -0.37 | 5286.1899 | 5294.84 | 5259.82 | 0 |
| 1738863000 | 5287.29 | 73.73 | 1.41 | 5217.45 | 5293.29 | 5217.45 | 0 |
| 1738776600 | 5213.56 | 12.39 | 0.24 | 5200.07 | 5213.56 | 5180.33 | 0 |
| 1738690200 | 5201.17 | 33.67 | 0.65 | 5170.49 | 5204.56 | 5143.38 | 0 |
| 1738603800 | 5167.5 | -48.18 | -0.92 | 5195.46 | 5195.46 | 5130.47 | 0 |
| 1738344600 | 5215.68 | 8.43 | 0.16 | 5206.7299 | 5232.51 | 5205.55 | 0 |
| 1738258200 | 5207.25 | 45.14 | 0.87 | 5163.04 | 5210.47 | 5163.04 | 0 |
| 1738171800 | 5162.11 | 39.38 | 0.77 | 5123.34 | 5168.43 | 5122.26 | 0 |
| 1738085400 | 5122.7299 | 12.68 | 0.25 | 5109.55 | 5144.13 | 5106.7299 | 0 |
| 1737999000 | 5110.05 | -23.1 | -0.45 | 5133.47 | 5134.93 | 5071.67 | 0 |
| 1737739800 | 5133.15 | 52.15 | 1.03 | 5141.37 | 5160.4799 | 5122.72 | 0 |
| 1737653400 | 5081 | 0 | 0.00 | 5081 | 5081 | 5081 | 0 |
| 1737567000 | 5081 | 0 | 0.00 | 5081 | 5081 | 5081 | 0 |
| 1737480600 | 5081 | 15.27 | 0.30 | 5064.77 | 5083.22 | 5058.37 | 0 |
| 1737394200 | 5065.7299 | 9.98 | 0.20 | 5059.85 | 5084.1 | 5054.15 | 0 |
| 1737135000 | 5055.75 | 54.02 | 1.08 | 5005.2 | 5063.17 | 5005.2 | 0 |
| 1737048600 | 5001.7299 | 50.33 | 1.02 | 4956.93 | 5006.56 | 4956.93 | 0 |
| 1736962200 | 4951.4 | 55.17 | 1.13 | 4896.27 | 4965.46 | 4896.27 | 0 |
| 1736875800 | 4896.2299 | 13.25 | 0.27 | 4888.8 | 4924.34 | 4888.8 | 0 |
| 1736789400 | 4882.9799 | -24.25 | -0.49 | 4898.65 | 4899.91 | 4858.02 | 0 |
| 1736530200 | 4907.2299 | -29.76 | -0.60 | 4940.76 | 4950.2 | 4899.57 | 0 |
| 1736443800 | 4936.99 | 17.58 | 0.36 | 4917.32 | 4946.75 | 4904.63 | 0 |
| 1736357400 | 4919.41 | 0.64 | 0.01 | 4919.81 | 4940.6899 | 4886.76 | 0 |
| 1736271000 | 4918.77 | 32.03 | 0.66 | 4885.51 | 4933.49 | 4872.42 | 0 |
| 1736184600 | 4886.74 | 70.98 | 1.47 | 4819.29 | 4886.74 | 4819.29 | 0 |
| 1735925400 | 4815.76 | -45.66 | -0.94 | 4856.62 | 4858.87 | 4810.02 | 0 |
| 1735839000 | 4861.42 | 33.67 | 0.70 | 4831.38 | 4861.42 | 4799.54 | 0 |
| 1735666200 | 4827.75 | 23.72 | 0.49 | 4801.43 | 4827.84 | 4796.08 | 0 |
| 1735579800 | 4804.03 | -28.04 | -0.58 | 4830.62 | 4835.53 | 4796.79 | 0 |
| 1735320600 | 4832.07 | 45.01 | 0.94 | 4786.76 | 4832.07 | 4780.01 | 0 |
| 1735061400 | 4787.06 | 5.16 | 0.11 | 4783.89 | 4798.51 | 4783.89 | 0 |
| 1734975000 | 4781.9 | -7.75 | -0.16 | 4788.81 | 4794.7 | 4760.72 | 0 |
| 1734715800 | 4789.65 | -13.21 | -0.28 | 4798.37 | 4799.5 | 4737.35 | 0 |
| 1734629400 | 4802.86 | -63.54 | -1.31 | 4848.4 | 4848.4 | 4789.79 | 0 |
| 1734543000 | 4866.4 | 8.6 | 0.18 | 4857.36 | 4878.63 | 4857.36 | 0 |
| 1734456600 | 4857.8 | -6.91 | -0.14 | 4862.86 | 4870.62 | 4836.51 | 0 |
| 1734370200 | 4864.71 | -12.48 | -0.26 | 4876.09 | 4876.09 | 4853.2 | 0 |
| 1734111000 | 4877.1899 | -8.75 | -0.18 | 4885.78 | 4901.76 | 4863.37 | 0 |
| 1734024600 | 4885.9399 | 1.36 | 0.03 | 4884.87 | 4890.79 | 4872.67 | 0 |
| 1733938200 | 4884.58 | -24.66 | -0.50 | 4878.97 | 4890.3 | 4865.83 | 0 |
| 1733851800 | 4909.24 | 0 | 0.00 | 4909.24 | 4909.24 | 4909.24 | 0 |
| 1733765400 | 4909.24 | -1.64 | -0.03 | 4911.59 | 4929.92 | 4894.34 | 0 |
| 1733506200 | 4910.88 | 23.19 | 0.47 | 4887.55 | 4919.68 | 4882.26 | 0 |
| 1733419800 | 4887.6899 | 28.91 | 0.60 | 4859.02 | 4890.66 | 4858.11 | 0 |
| 1733333400 | 4858.78 | 41.43 | 0.86 | 4819.16 | 4867.25 | 4819.16 | 0 |
| 1733247000 | 4817.35 | 16.14 | 0.34 | 4803.51 | 4837.25 | 4800.16 | 0 |
| 1733160600 | 4801.21 | 35.6 | 0.75 | 4762.17 | 4811.58 | 4733.46 | 0 |
| 1732901400 | 4765.61 | 35.48 | 0.75 | 4728.99 | 4770.11 | 4713.06 | 0 |
| 1732815000 | 4730.13 | -1.07 | -0.02 | 4709.88 | 4745.1 | 4709.88 | 0 |
| 1732728600 | 4731.2 | 0 | 0.00 | 4731.2 | 4731.2 | 4731.2 | 0 |
| 1732642200 | 4731.2 | -24.15 | -0.51 | 4752.9 | 4758.03 | 4720.36 | 0 |
| 1732555800 | 4755.35 | -5.57 | -0.12 | 4766.39 | 4795.35 | 4750.08 | 0 |
| 1732296600 | 4760.92 | 52.28 | 1.11 | 4709.26 | 4766.53 | 4693.22 | 0 |
| 1732210200 | 4708.64 | 18.26 | 0.39 | 4690.52 | 4712.3 | 4661.04 | 0 |
| 1732123800 | 4690.38 | -11.63 | -0.25 | 4708.51 | 4732.65 | 4680.74 | 0 |
| 1732037400 | 4702.01 | -26.77 | -0.57 | 4726.79 | 4735.57 | 4643.4399 | 0 |
| 1731951000 | 4728.78 | 3.13 | 0.07 | 4731.9799 | 4734.31 | 4703.85 | 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
