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 | 81.97 | 1.6292821578 | 5031.05 | 5115.69 | 5029.47 | 0 | 0 | IX |
| 4 | 93.85 | 1.86983106769 | 5019.17 | 5117.02 | 4948.36 | 0 | 0 | IX |
| 12 | 108.97 | 2.17763611475 | 5004.05 | 5221.44 | 4889.93 | 0 | 0 | IX |
| 26 | 222.59 | 4.5515425024 | 4890.43 | 5221.44 | 4417.63 | 0 | 0 | IX |
| 52 | 1038.14 | 25.4765784514 | 4074.88 | 5221.44 | 4062.91 | 0 | 0 | IX |
| 156 | 1884.88 | 58.3890413675 | 3228.14 | 5221.44 | 2866.34 | 0 | 0 | IX |
| 260 | 2285.4 | 80.824156004 | 2827.62 | 5221.44 | 2803.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 5100.22 | 39.88 | 0.79 | 5076.65 | 5101.93 | 5075.92 | 0 |
| 1737480600 | 5060.34 | 13.18 | 0.26 | 5050.74 | 5072.91 | 5044.22 | 0 |
| 1737394200 | 5047.16 | -22.8 | -0.45 | 5064.84 | 5069.14 | 5037.93 | 0 |
| 1737135000 | 5069.96 | 26.6 | 0.53 | 5035.91 | 5071.02 | 5035.91 | 0 |
| 1737048600 | 5043.36 | 14.6 | 0.29 | 5031.05 | 5056.21 | 5029.47 | 0 |
| 1736962200 | 5028.76 | 77.28 | 1.56 | 4967.58 | 5034.63 | 4967.58 | 0 |
| 1736875800 | 4951.4799 | -44.29 | -0.89 | 4984.07 | 4999.64 | 4948.36 | 0 |
| 1736789400 | 4995.77 | -17.1 | -0.34 | 5016.74 | 5016.74 | 4977.89 | 0 |
| 1736530200 | 5012.87 | -49.41 | -0.98 | 5051.9 | 5057.2299 | 5005.36 | 0 |
| 1736443800 | 5062.28 | 20.05 | 0.40 | 5051.75 | 5064.33 | 5041.09 | 0 |
| 1736357400 | 5042.2299 | -24.74 | -0.49 | 5060.78 | 5067.77 | 5038.81 | 0 |
| 1736271000 | 5066.97 | -30.99 | -0.61 | 5086.24 | 5117.02 | 5058.64 | 0 |
| 1736184600 | 5097.96 | 35.82 | 0.71 | 5048.42 | 5100.22 | 5038.32 | 0 |
| 1735925400 | 5062.14 | 17.03 | 0.34 | 5046.2 | 5067.2 | 5031.67 | 0 |
| 1735839000 | 5045.11 | 55.17 | 1.11 | 4992.28 | 5062.9 | 4985.87 | 0 |
| 1735666200 | 4989.9399 | -8.41 | -0.17 | 4986.22 | 5008.22 | 4983.11 | 0 |
| 1735579800 | 4998.35 | 1.21 | 0.02 | 4998.15 | 5008.57 | 4971.64 | 0 |
| 1735320600 | 4997.14 | -9.96 | -0.20 | 5019.17 | 5029.65 | 4989.08 | 0 |
| 1735061400 | 5007.1 | 34.76 | 0.70 | 4993.5 | 5009.15 | 4989.55 | 0 |
| 1734975000 | 4972.34 | 17.85 | 0.36 | 4955.32 | 4974.02 | 4946.55 | 0 |
| 1734715800 | 4954.49 | 30.57 | 0.62 | 4912.95 | 4955.38 | 4889.93 | 0 |
| 1734629400 | 4923.92 | -92.6 | -1.85 | 4936.64 | 4938 | 4906 | 0 |
| 1734543000 | 5016.52 | 26.69 | 0.53 | 4982.09 | 5022.57 | 4978.06 | 0 |
| 1734456600 | 4989.83 | -22.84 | -0.46 | 5007.46 | 5018.22 | 4975.36 | 0 |
| 1734370200 | 5012.67 | -26.15 | -0.52 | 5037.09 | 5037.09 | 5012.36 | 0 |
| 1734111000 | 5038.82 | -33.23 | -0.66 | 5065.9799 | 5074.95 | 5032.96 | 0 |
| 1734024600 | 5072.05 | -20.34 | -0.40 | 5096.46 | 5104.78 | 5064.4799 | 0 |
| 1733938200 | 5092.39 | -26.01 | -0.51 | 5116.49 | 5116.49 | 5073.31 | 0 |
| 1733851800 | 5118.4 | -17.45 | -0.34 | 5138.21 | 5145.63 | 5115.22 | 0 |
| 1733765400 | 5135.85 | -40.34 | -0.78 | 5169.37 | 5176.05 | 5127.51 | 0 |
| 1733506200 | 5176.1899 | -24.78 | -0.48 | 5183.62 | 5195.51 | 5167.54 | 0 |
| 1733419800 | 5200.97 | -2.69 | -0.05 | 5210.9 | 5221.4399 | 5187.03 | 0 |
| 1733333400 | 5203.66 | 27.38 | 0.53 | 5170.1899 | 5206.08 | 5169.35 | 0 |
| 1733247000 | 5176.28 | 23.79 | 0.46 | 5165.18 | 5182.75 | 5165.18 | 0 |
| 1733160600 | 5152.49 | 44.32 | 0.87 | 5121.32 | 5159.65 | 5114.66 | 0 |
| 1732901400 | 5108.17 | 47 | 0.93 | 5064.64 | 5108.9399 | 5058.89 | 0 |
| 1732815000 | 5061.17 | 26.36 | 0.52 | 5056.45 | 5074.29 | 5056.45 | 0 |
| 1732728600 | 5034.81 | -42.31 | -0.83 | 5079.02 | 5079.02 | 5031.93 | 0 |
| 1732642200 | 5077.12 | -13.16 | -0.26 | 5081.59 | 5088.6899 | 5052.16 | 0 |
| 1732555800 | 5090.28 | -16.28 | -0.32 | 5104.81 | 5111.79 | 5083.31 | 0 |
| 1732296600 | 5106.56 | 56.58 | 1.12 | 5064.82 | 5123.72 | 5064.82 | 0 |
| 1732210200 | 5049.9799 | 43.51 | 0.87 | 5012.68 | 5051.34 | 5001.45 | 0 |
| 1732123800 | 5006.47 | 14.11 | 0.28 | 5000.02 | 5017.32 | 4988.64 | 0 |
| 1732037400 | 4992.36 | 6.67 | 0.13 | 4997.47 | 5002.64 | 4964.05 | 0 |
| 1731951000 | 4985.6899 | -22.7 | -0.45 | 5001.1899 | 5003.26 | 4961.09 | 0 |
| 1731691800 | 5008.39 | -51.6 | -1.02 | 5049.86 | 5056.08 | 5004 | 0 |
| 1731605400 | 5059.99 | 0.18 | 0.00 | 5042 | 5067.74 | 5038.59 | 0 |
| 1731519000 | 5059.81 | 0 | 0.00 | 5059.81 | 5059.81 | 5059.81 | 0 |
| 1731432600 | 5059.81 | -33.89 | -0.67 | 5083.15 | 5086.28 | 5057.03 | 0 |
| 1731346200 | 5093.7 | -7.31 | -0.14 | 5094.86 | 5121.71 | 5090.84 | 0 |
| 1731087000 | 5101.01 | 39.51 | 0.78 | 5075.07 | 5103.4799 | 5064.82 | 0 |
| 1731000600 | 5061.5 | 44.5 | 0.89 | 5036.89 | 5063.37 | 5032.22 | 0 |
| 1730914200 | 5017 | 57.6 | 1.16 | 5027.86 | 5048.09 | 5006.97 | 0 |
| 1730827800 | 4959.4 | 26.79 | 0.54 | 4939.07 | 4962.68 | 4930.54 | 0 |
| 1730741400 | 4932.61 | -19.14 | -0.39 | 4935.8 | 4945.66 | 4926.76 | 0 |
| 1730482200 | 4951.75 | 13.55 | 0.27 | 4903.46 | 4961.89 | 4903.46 | 0 |
| 1730395800 | 4938.2 | -59.4 | -1.19 | 5004.05 | 5004.05 | 4923.38 | 0 |
| 1730309400 | 4997.6 | -70.86 | -1.40 | 5060.71 | 5060.71 | 4980.52 | 0 |
| 1730223000 | 5068.46 | -3.3 | -0.07 | 5079.1 | 5086.53 | 5064.1899 | 0 |
| 1730136600 | 5071.76 | -4.24 | -0.08 | 5063.86 | 5077.93 | 5058.34 | 0 |
| 1729873800 | 5076 | 10.08 | 0.20 | 5060.57 | 5076.15 | 5043.82 | 0 |
| 1729787400 | 5065.92 | -0.55 | -0.01 | 5071.88 | 5084.38 | 5061.56 | 0 |
| 1729701000 | 5066.47 | -29.4 | -0.58 | 5095.4799 | 5101.42 | 5062.64 | 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
