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 | 8.3 | 0.191986972643 | 4323.21 | 4336.88 | 4239.3 | 0 | 0 | IX |
| 4 | -64.09 | -1.45804895805 | 4395.6 | 4423.4 | 4200.45 | 0 | 0 | IX |
| 12 | 221.33 | 5.38492231484 | 4110.18 | 4428.8 | 4045.37 | 0 | 0 | IX |
| 26 | 322.85 | 8.05381349379 | 4008.66 | 4428.8 | 3696.77 | 0 | 0 | IX |
| 52 | 983.91 | 29.3915043613 | 3347.6 | 4428.8 | 3328.11 | 0 | 0 | IX |
| 156 | 1043.59 | 31.740127497 | 3287.92 | 6271.56 | 2714.48 | 0 | 0 | IX |
| 260 | 1404.97 | 48.0078864461 | 2926.54 | 6271.56 | 2714.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4322.6899 | 12.42 | 0.29 | 4301.22 | 4332.93 | 4291.59 | 0 |
| 1735839000 | 4310.27 | 46.34 | 1.09 | 4266.91 | 4336.88 | 4263.2299 | 0 |
| 1735666200 | 4263.93 | -10.7 | -0.25 | 4255.4799 | 4282.68 | 4250.62 | 0 |
| 1735579800 | 4274.63 | 1.85 | 0.04 | 4284.91 | 4303.05 | 4239.3 | 0 |
| 1735320600 | 4272.78 | -51.07 | -1.18 | 4323.21 | 4327.9 | 4269.58 | 0 |
| 1735061400 | 4323.85 | 58.99 | 1.38 | 4293.6899 | 4325.66 | 4287.78 | 0 |
| 1734975000 | 4264.86 | -13.7 | -0.32 | 4260.47 | 4273.29 | 4250.95 | 0 |
| 1734715800 | 4278.56 | 33.46 | 0.79 | 4223.07 | 4279.07 | 4200.45 | 0 |
| 1734629400 | 4245.1 | -76.14 | -1.76 | 4230.32 | 4262.87 | 4216.61 | 0 |
| 1734543000 | 4321.24 | 16.92 | 0.39 | 4299.88 | 4326.42 | 4295.9 | 0 |
| 1734456600 | 4304.32 | -12.32 | -0.29 | 4316.87 | 4324.52 | 4293.03 | 0 |
| 1734370200 | 4316.64 | -15.46 | -0.36 | 4332.37 | 4339.49 | 4314.72 | 0 |
| 1734111000 | 4332.1 | -41.19 | -0.94 | 4377.17 | 4377.55 | 4331.57 | 0 |
| 1734024600 | 4373.29 | -16.04 | -0.37 | 4383.2 | 4400.01 | 4364.24 | 0 |
| 1733938200 | 4389.33 | 18.05 | 0.41 | 4366.39 | 4390.6 | 4350.41 | 0 |
| 1733851800 | 4371.28 | -4.79 | -0.11 | 4373.45 | 4384.53 | 4367.18 | 0 |
| 1733765400 | 4376.07 | -30.64 | -0.70 | 4401.97 | 4406.68 | 4364.95 | 0 |
| 1733506200 | 4406.71 | -4.86 | -0.11 | 4395.6 | 4423.4 | 4379.31 | 0 |
| 1733419800 | 4411.57 | 0.01 | 0.00 | 4424.06 | 4428.8 | 4396.46 | 0 |
| 1733333400 | 4411.56 | 19.39 | 0.44 | 4399.83 | 4427.46 | 4394.78 | 0 |
| 1733247000 | 4392.17 | -11.75 | -0.27 | 4403.18 | 4404.18 | 4387.16 | 0 |
| 1733160600 | 4403.92 | 9.98 | 0.23 | 4403.99 | 4414.88 | 4391.25 | 0 |
| 1732901400 | 4393.9399 | 31.05 | 0.71 | 4354.66 | 4396.54 | 4354.17 | 0 |
| 1732815000 | 4362.89 | 16.95 | 0.39 | 4367.21 | 4371.17 | 4359.65 | 0 |
| 1732728600 | 4345.9399 | -46.6 | -1.06 | 4397.77 | 4398.45 | 4341.7 | 0 |
| 1732642200 | 4392.54 | 6.79 | 0.15 | 4390.88 | 4394.43 | 4364.06 | 0 |
| 1732555800 | 4385.75 | -15.81 | -0.36 | 4392.28 | 4398.8 | 4362.36 | 0 |
| 1732296600 | 4401.56 | 56.3 | 1.30 | 4350.61 | 4413.1899 | 4348.58 | 0 |
| 1732210200 | 4345.26 | 76.49 | 1.79 | 4283.13 | 4346.4399 | 4280.56 | 0 |
| 1732123800 | 4268.77 | 18.98 | 0.45 | 4265.09 | 4285.68 | 4253.66 | 0 |
| 1732037400 | 4249.79 | -3.04 | -0.07 | 4258.31 | 4276.35 | 4225.16 | 0 |
| 1731951000 | 4252.83 | -8.96 | -0.21 | 4262.4799 | 4267.82 | 4240.7299 | 0 |
| 1731691800 | 4261.79 | -61.67 | -1.43 | 4313.83 | 4317.34 | 4257.92 | 0 |
| 1731605400 | 4323.46 | 6.99 | 0.16 | 4329.61 | 4350.35 | 4319.71 | 0 |
| 1731519000 | 4316.47 | 0 | 0.00 | 4316.47 | 4316.47 | 4316.47 | 0 |
| 1731432600 | 4316.47 | -0.83 | -0.02 | 4318.88 | 4329.17 | 4314.09 | 0 |
| 1731346200 | 4317.3 | 26.15 | 0.61 | 4298.9 | 4331.49 | 4298.2 | 0 |
| 1731087000 | 4291.15 | 51.66 | 1.22 | 4253.88 | 4297.01 | 4243.78 | 0 |
| 1731000600 | 4239.49 | 22.6 | 0.54 | 4236.26 | 4241.82 | 4221.66 | 0 |
| 1730914200 | 4216.89 | 146.73 | 3.61 | 4150.17 | 4239 | 4138.62 | 0 |
| 1730827800 | 4070.16 | 9.44 | 0.23 | 4057.21 | 4075.31 | 4046.23 | 0 |
| 1730741400 | 4060.72 | -34.74 | -0.85 | 4066.61 | 4072.38 | 4051.37 | 0 |
| 1730482200 | 4095.46 | 16.99 | 0.42 | 4054.73 | 4106.59 | 4045.37 | 0 |
| 1730395800 | 4078.47 | -57.97 | -1.40 | 4127.36 | 4129.08 | 4066.69 | 0 |
| 1730309400 | 4136.4399 | -49.25 | -1.18 | 4177.1899 | 4178 | 4125.85 | 0 |
| 1730223000 | 4185.6899 | 17.55 | 0.42 | 4171.78 | 4189.61 | 4166.13 | 0 |
| 1730136600 | 4168.14 | -13.66 | -0.33 | 4157.71 | 4174.3 | 4149.7 | 0 |
| 1729873800 | 4181.8 | 20.89 | 0.50 | 4164.68 | 4186.63 | 4155.96 | 0 |
| 1729787400 | 4160.91 | -20.78 | -0.50 | 4180.4 | 4187.41 | 4154.79 | 0 |
| 1729701000 | 4181.6899 | -3.18 | -0.08 | 4195.37 | 4204.53 | 4175.39 | 0 |
| 1729614600 | 4184.87 | 4.22 | 0.10 | 4186.86 | 4190.89 | 4171.84 | 0 |
| 1729528200 | 4180.65 | -11.5 | -0.27 | 4197.5 | 4200.58 | 4172.25 | 0 |
| 1729269000 | 4192.15 | -20.16 | -0.48 | 4190 | 4195.92 | 4179.03 | 0 |
| 1729182600 | 4212.31 | 43.69 | 1.05 | 4189.88 | 4233.97 | 4185.24 | 0 |
| 1729096200 | 4168.62 | 0 | 0.00 | 4168.62 | 4168.62 | 4168.62 | 0 |
| 1729009800 | 4168.62 | -15.75 | -0.38 | 4192.59 | 4195.91 | 4161.09 | 0 |
| 1728923400 | 4184.37 | 49.2 | 1.19 | 4150.26 | 4185.01 | 4146.03 | 0 |
| 1728664200 | 4135.17 | 25.01 | 0.61 | 4110.18 | 4142.88 | 4105.12 | 0 |
| 1728577800 | 4110.16 | 0 | 0.00 | 4110.16 | 4110.16 | 4110.16 | 0 |
| 1728491400 | 4110.16 | 37.68 | 0.93 | 4085.23 | 4115.07 | 4083.25 | 0 |
| 1728405000 | 4072.48 | 8.43 | 0.21 | 4045.17 | 4075.17 | 4036.35 | 0 |
| 1728318600 | 4064.05 | 11.45 | 0.28 | 4071.29 | 4077.63 | 4060.28 | 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
