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 | -85.42 | -2.16078660525 | 3953.19 | 3989.87 | 3823.7 | 0 | 0 | IX |
| 4 | -101.07 | -2.5465879199 | 3968.84 | 4078.54 | 3823.7 | 0 | 0 | IX |
| 12 | 6.42 | 0.166263094514 | 3861.35 | 4092.1 | 3766.14 | 0 | 0 | IX |
| 26 | -150.92 | -3.7554526475 | 4018.69 | 4161.73 | 3620.61 | 0 | 0 | IX |
| 52 | 465.95 | 13.6970797985 | 3401.82 | 4161.73 | 3392.67 | 0 | 0 | IX |
| 156 | 757.12 | 24.3396074775 | 3110.65 | 4161.73 | 2589.35 | 0 | 0 | IX |
| 260 | 1239.49 | 47.1597394494 | 2628.28 | 4161.73 | 1905.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3852.55 | -12.76 | -0.33 | 3865.19 | 3873.52 | 3851.08 | 0 |
| 1732037400 | 3865.31 | -7.64 | -0.20 | 3872.89 | 3877.3 | 3823.7 | 0 |
| 1731951000 | 3872.95 | 9 | 0.23 | 3863.96 | 3884.54 | 3856.12 | 0 |
| 1731691800 | 3863.95 | -123.78 | -3.10 | 3982.51 | 3982.51 | 3849.76 | 0 |
| 1731605400 | 3987.73 | 15.33 | 0.39 | 3953.19 | 3989.87 | 3937.13 | 0 |
| 1731519000 | 3972.4 | 0 | 0.00 | 3972.4 | 3972.4 | 3972.4 | 0 |
| 1731432600 | 3972.4 | -81.56 | -2.01 | 4050.11 | 4050.11 | 3963.97 | 0 |
| 1731346200 | 4053.96 | 4.39 | 0.11 | 4049.56 | 4078.54 | 4049.41 | 0 |
| 1731087000 | 4049.57 | 54.02 | 1.35 | 3997.66 | 4066.47 | 3992.24 | 0 |
| 1731000600 | 3995.55 | -6.52 | -0.16 | 4009.1 | 4017.53 | 3985.38 | 0 |
| 1730914200 | 4002.07 | 23.06 | 0.58 | 3978.85 | 4074.2 | 3978.85 | 0 |
| 1730827800 | 3979.01 | 42.83 | 1.09 | 3936.18 | 3987.49 | 3936.18 | 0 |
| 1730741400 | 3936.18 | -35.52 | -0.89 | 3971.73 | 3976.01 | 3936.17 | 0 |
| 1730482200 | 3971.7 | 68.68 | 1.76 | 3903.06 | 3985.73 | 3903.06 | 0 |
| 1730395800 | 3903.02 | -53.96 | -1.36 | 3951.22 | 3951.22 | 3878.27 | 0 |
| 1730309400 | 3956.98 | -78.9 | -1.95 | 4035.87 | 4036.55 | 3951.15 | 0 |
| 1730223000 | 4035.88 | -19.65 | -0.48 | 4063.43 | 4070.37 | 4029.39 | 0 |
| 1730136600 | 4055.53 | 42.45 | 1.06 | 4013.11 | 4070.99 | 4013.11 | 0 |
| 1729873800 | 4013.08 | 25.33 | 0.64 | 3987.72 | 4015.85 | 3969.68 | 0 |
| 1729787400 | 3987.75 | 18.97 | 0.48 | 3968.84 | 4003.42 | 3968 | 0 |
| 1729701000 | 3968.78 | -12.27 | -0.31 | 3975.78 | 3980.77 | 3950.35 | 0 |
| 1729614600 | 3981.05 | -40.64 | -1.01 | 4017.31 | 4017.89 | 3961.96 | 0 |
| 1729528200 | 4021.69 | -29.34 | -0.72 | 4048.5 | 4061.58 | 4017.38 | 0 |
| 1729269000 | 4051.03 | -33.98 | -0.83 | 4070.1 | 4080.73 | 4023.91 | 0 |
| 1729182600 | 4085.01 | 41.6 | 1.03 | 4043.41 | 4092.1 | 4043.41 | 0 |
| 1729096200 | 4043.41 | -14.65 | -0.36 | 4057.55 | 4061.39 | 4031.41 | 0 |
| 1729009800 | 4058.06 | 91.86 | 2.32 | 3965.72 | 4069.22 | 3965.72 | 0 |
| 1728923400 | 3966.2 | 24.87 | 0.63 | 3940.46 | 3966.72 | 3931.66 | 0 |
| 1728664200 | 3941.33 | 28.49 | 0.73 | 3901.23 | 3948.51 | 3901.18 | 0 |
| 1728577800 | 3912.84 | 0 | 0.00 | 3912.84 | 3912.84 | 3912.84 | 0 |
| 1728491400 | 3912.84 | 11.57 | 0.30 | 3901.24 | 3928.9 | 3900.8 | 0 |
| 1728405000 | 3901.27 | 35.97 | 0.93 | 3865.52 | 3903.95 | 3852.61 | 0 |
| 1728318600 | 3865.3 | 7.8 | 0.20 | 3862.97 | 3876.91 | 3849.44 | 0 |
| 1728059400 | 3857.5 | -33.08 | -0.85 | 3890.52 | 3890.52 | 3839.42 | 0 |
| 1727973000 | 3890.58 | -40 | -1.02 | 3924.41 | 3928.33 | 3879.45 | 0 |
| 1727886600 | 3930.58 | 25.01 | 0.64 | 3905.57 | 3930.58 | 3889.01 | 0 |
| 1727800200 | 3905.57 | 18.64 | 0.48 | 3887.04 | 3932.57 | 3885.96 | 0 |
| 1727713800 | 3886.93 | -62.45 | -1.58 | 3949.35 | 3951.43 | 3886.41 | 0 |
| 1727454600 | 3949.38 | 0.27 | 0.01 | 3946.37 | 3971.31 | 3929.25 | 0 |
| 1727368200 | 3949.11 | -15.83 | -0.40 | 3966.14 | 3996.94 | 3928.1 | 0 |
| 1727281800 | 3964.94 | 9.63 | 0.24 | 3948.28 | 3974.75 | 3939.32 | 0 |
| 1727195400 | 3955.31 | 1.23 | 0.03 | 3954.12 | 3981.31 | 3937.69 | 0 |
| 1727109000 | 3954.08 | 18.67 | 0.47 | 3916.78 | 3956.61 | 3901.65 | 0 |
| 1726849800 | 3935.41 | 0.02 | 0.00 | 3935.41 | 3945.77 | 3916.77 | 0 |
| 1726763400 | 3935.39 | 39.91 | 1.02 | 3895.49 | 3944.26 | 3887.39 | 0 |
| 1726677000 | 3895.48 | -55.51 | -1.40 | 3951 | 3958.63 | 3893.35 | 0 |
| 1726590600 | 3950.99 | 0.62 | 0.02 | 3950.87 | 4015.1 | 3940.43 | 0 |
| 1726504200 | 3950.37 | -0.31 | -0.01 | 3950.19 | 3961.82 | 3934.45 | 0 |
| 1726245000 | 3950.68 | 10.33 | 0.26 | 3940.38 | 3979.18 | 3940.38 | 0 |
| 1726158600 | 3940.35 | 55.98 | 1.44 | 3884.47 | 3966.48 | 3884.47 | 0 |
| 1726072200 | 3884.37 | 1.19 | 0.03 | 3883.17 | 3931.44 | 3871.05 | 0 |
| 1725985800 | 3883.18 | -5.76 | -0.15 | 3889 | 3902.33 | 3873.79 | 0 |
| 1725899400 | 3888.94 | 69.32 | 1.81 | 3820.1 | 3888.94 | 3820.1 | 0 |
| 1725640200 | 3819.62 | -2.02 | -0.05 | 3819.9 | 3886.62 | 3818.88 | 0 |
| 1725553800 | 3821.64 | -59.14 | -1.52 | 3880.48 | 3883.89 | 3766.14 | 0 |
| 1725467400 | 3880.78 | -15.08 | -0.39 | 3896.35 | 3896.35 | 3854.14 | 0 |
| 1725381000 | 3895.86 | -5.38 | -0.14 | 3901.29 | 3931.67 | 3891.41 | 0 |
| 1725294600 | 3901.24 | 7.45 | 0.19 | 3893.89 | 3905.84 | 3884.66 | 0 |
| 1725035400 | 3893.79 | -44.62 | -1.13 | 3938.33 | 3938.67 | 3891.05 | 0 |
| 1724949000 | 3938.41 | 77.04 | 2.00 | 3861.35 | 3943.15 | 3861.35 | 0 |
| 1724862600 | 3861.37 | 28.58 | 0.75 | 3832.8 | 3882.7 | 3832.8 | 0 |
| 1724776200 | 3832.79 | -11.76 | -0.31 | 3844.56 | 3844.87 | 3819.23 | 0 |
| 1724689800 | 3844.55 | 11.14 | 0.29 | 3833.46 | 3847 | 3822.37 | 0 |
| 1724430600 | 3833.41 | 3.12 | 0.08 | 3829.81 | 3842.38 | 3819.77 | 0 |
| 1724344200 | 3830.29 | 11.79 | 0.31 | 3822.25 | 3846.09 | 3822.25 | 0 |
| 1724257800 | 3818.5 | 15.28 | 0.40 | 3803.25 | 3829.02 | 3803.25 | 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
