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 | -88.81 | -2.00926238057 | 4420.03 | 4421.24 | 4292.06 | 0 | 0 | IX |
| 4 | -59.14 | -1.347042156 | 4390.36 | 4449.5 | 4277.42 | 0 | 0 | IX |
| 12 | 310.47 | 7.72169371386 | 4020.75 | 4471.01 | 3966.2 | 0 | 0 | IX |
| 26 | 95.66 | 2.25849710546 | 4235.56 | 4471.01 | 3850.04 | 0 | 0 | IX |
| 52 | 21.51 | 0.499105508259 | 4309.71 | 4471.01 | 3802.5 | 0 | 0 | IX |
| 156 | 1080.15 | 33.2244461054 | 3251.07 | 4471.01 | 2845.67 | 0 | 0 | IX |
| 260 | 2128.65 | 96.643920511 | 2202.57 | 4471.01 | 1994 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 4331.22 | -34.23 | -0.78 | 4325.53 | 4347.63 | 4292.06 | 0 |
| 1743010200 | 4365.45 | -37.35 | -0.85 | 4417.02 | 4419.71 | 4362.52 | 0 |
| 1742923800 | 4402.8 | 46.44 | 1.07 | 4368.07 | 4421.24 | 4368.07 | 0 |
| 1742837400 | 4356.36 | -7.27 | -0.17 | 4396.4799 | 4401.26 | 4342.97 | 0 |
| 1742578200 | 4363.63 | -21.96 | -0.50 | 4370.28 | 4377.34 | 4345.43 | 0 |
| 1742491800 | 4385.59 | -38.24 | -0.86 | 4420.03 | 4420.79 | 4362.63 | 0 |
| 1742405400 | 4423.83 | 34.62 | 0.79 | 4382.25 | 4429.2 | 4377.26 | 0 |
| 1742319000 | 4389.21 | 20.33 | 0.47 | 4384.3 | 4404.78 | 4378.37 | 0 |
| 1742232600 | 4368.88 | 21.03 | 0.48 | 4351.24 | 4378.4399 | 4340.42 | 0 |
| 1741973400 | 4347.85 | 56.63 | 1.32 | 4292.22 | 4356.93 | 4282.46 | 0 |
| 1741887000 | 4291.22 | -34.21 | -0.79 | 4320.8 | 4346.2 | 4287.2299 | 0 |
| 1741800600 | 4325.43 | 34.35 | 0.80 | 4329.57 | 4370.15 | 4300.04 | 0 |
| 1741714200 | 4291.08 | -65.03 | -1.49 | 4374.33 | 4385.6899 | 4277.42 | 0 |
| 1741627800 | 4356.11 | -42.64 | -0.97 | 4418.75 | 4424.5 | 4352.66 | 0 |
| 1741368600 | 4398.75 | -27.67 | -0.63 | 4410.64 | 4419.97 | 4363.54 | 0 |
| 1741282200 | 4426.42 | 19.01 | 0.43 | 4435.1899 | 4443.31 | 4373.14 | 0 |
| 1741195800 | 4407.41 | 77.72 | 1.80 | 4397.84 | 4441.9799 | 4386.15 | 0 |
| 1741109400 | 4329.6899 | -86.23 | -1.95 | 4380.91 | 4380.91 | 4305.92 | 0 |
| 1741023000 | 4415.92 | 32.52 | 0.74 | 4392.85 | 4449.5 | 4360.03 | 0 |
| 1740763800 | 4383.4 | 3.76 | 0.09 | 4356.75 | 4383.4 | 4348.38 | 0 |
| 1740677400 | 4379.64 | -29.36 | -0.67 | 4390.36 | 4402.95 | 4351.58 | 0 |
| 1740591000 | 4409 | 34.9 | 0.80 | 4393.56 | 4427.14 | 4379.92 | 0 |
| 1740504600 | 4374.1 | -19.89 | -0.45 | 4376.46 | 4403.31 | 4367.62 | 0 |
| 1740418200 | 4393.99 | -26.24 | -0.59 | 4422.74 | 4423.63 | 4380.26 | 0 |
| 1740159000 | 4420.2299 | 17.06 | 0.39 | 4410.27 | 4434.55 | 4406.15 | 0 |
| 1740072600 | 4403.17 | 0.95 | 0.02 | 4408.45 | 4430.07 | 4394.11 | 0 |
| 1739986200 | 4402.22 | -55.22 | -1.24 | 4457.11 | 4459.24 | 4394.08 | 0 |
| 1739899800 | 4457.4399 | -5.26 | -0.12 | 4462.38 | 4471.01 | 4435.2299 | 0 |
| 1739813400 | 4462.7 | 9.7 | 0.22 | 4455.56 | 4467.21 | 4445.39 | 0 |
| 1739554200 | 4453 | 6.79 | 0.15 | 4443.38 | 4469.51 | 4437.78 | 0 |
| 1739467800 | 4446.21 | 69.96 | 1.60 | 4429.9 | 4451.65 | 4409.56 | 0 |
| 1739381400 | 4376.25 | 5.67 | 0.13 | 4377.83 | 4390.9399 | 4348.24 | 0 |
| 1739295000 | 4370.58 | 15.66 | 0.36 | 4361.01 | 4374.06 | 4353.46 | 0 |
| 1739208600 | 4354.92 | 18.57 | 0.43 | 4340.02 | 4358.64 | 4334.14 | 0 |
| 1738949400 | 4336.35 | -14.05 | -0.32 | 4348.25 | 4364.35 | 4329.26 | 0 |
| 1738863000 | 4350.4 | 50.6 | 1.18 | 4311.62 | 4359.24 | 4302.33 | 0 |
| 1738776600 | 4299.8 | 2.51 | 0.06 | 4287.32 | 4300.29 | 4279.82 | 0 |
| 1738690200 | 4297.29 | 30 | 0.70 | 4277.91 | 4301.62 | 4245.92 | 0 |
| 1738603800 | 4267.29 | -54 | -1.25 | 4235.52 | 4277.82 | 4229.13 | 0 |
| 1738344600 | 4321.29 | 7.12 | 0.17 | 4320.4799 | 4343.65 | 4309.88 | 0 |
| 1738258200 | 4314.17 | 43.75 | 1.02 | 4287.13 | 4318.9799 | 4281.42 | 0 |
| 1738171800 | 4270.42 | 1.06 | 0.02 | 4266.77 | 4279.09 | 4256.54 | 0 |
| 1738085400 | 4269.36 | 9.94 | 0.23 | 4262.03 | 4296.05 | 4252.78 | 0 |
| 1737999000 | 4259.42 | -14.81 | -0.35 | 4241.5 | 4272.14 | 4229.39 | 0 |
| 1737739800 | 4274.2299 | 11.67 | 0.27 | 4285.64 | 4307.12 | 4262.62 | 0 |
| 1737653400 | 4262.56 | 62.95 | 1.50 | 4239.05 | 4264.55 | 4228.76 | 0 |
| 1737567000 | 4199.61 | 0 | 0.00 | 4199.61 | 4199.61 | 4199.61 | 0 |
| 1737480600 | 4199.61 | 14.72 | 0.35 | 4178.17 | 4202.9799 | 4171.32 | 0 |
| 1737394200 | 4184.89 | 17.62 | 0.42 | 4175.21 | 4200.6 | 4166.61 | 0 |
| 1737135000 | 4167.27 | 46.8 | 1.14 | 4148.88 | 4182.1 | 4140.74 | 0 |
| 1737048600 | 4120.47 | 64.57 | 1.59 | 4096.07 | 4125.05 | 4086.18 | 0 |
| 1736962200 | 4055.9 | 31.05 | 0.77 | 4036.16 | 4073.19 | 4021.49 | 0 |
| 1736875800 | 4024.85 | 5.1 | 0.13 | 4060.6 | 4064.51 | 4023.88 | 0 |
| 1736789400 | 4019.75 | -17.55 | -0.43 | 4024.36 | 4029.01 | 3991.77 | 0 |
| 1736530200 | 4037.3 | -31.17 | -0.77 | 4074.54 | 4085.4 | 4031.11 | 0 |
| 1736443800 | 4068.47 | 17.26 | 0.43 | 4035.91 | 4078.82 | 4031.47 | 0 |
| 1736357400 | 4051.21 | -22.96 | -0.56 | 4071.97 | 4076.48 | 4020.9 | 0 |
| 1736271000 | 4074.17 | 22.39 | 0.55 | 4053.62 | 4090.05 | 4032.89 | 0 |
| 1736184600 | 4051.78 | 78.88 | 1.99 | 3988.55 | 4058.18 | 3977.62 | 0 |
| 1735925400 | 3972.9 | -56.5 | -1.40 | 4026.84 | 4026.84 | 3966.2 | 0 |
| 1735839000 | 4029.4 | 8.61 | 0.21 | 4020.75 | 4032.94 | 3974.01 | 0 |
| 1735666200 | 4020.79 | 36.02 | 0.90 | 3972.27 | 4022.3 | 3970.65 | 0 |
| 1735579800 | 3984.77 | -21.42 | -0.53 | 3991.11 | 4016.66 | 3975.65 | 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
