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 | 32.71 | 0.82550562535 | 3962.42 | 4021.33 | 3944.32 | 0 | 0 | IX |
| 4 | 131.4 | 3.40085875566 | 3863.73 | 4021.33 | 3771.79 | 0 | 0 | IX |
| 12 | 354.39 | 9.73401011882 | 3640.74 | 4021.33 | 3613.52 | 0 | 0 | IX |
| 26 | 347.83 | 9.53664354454 | 3647.3 | 4021.33 | 3314.4 | 0 | 0 | IX |
| 52 | 851.38 | 27.0816699801 | 3143.75 | 4021.33 | 3092.43 | 0 | 0 | IX |
| 156 | 1007.61 | 33.7273055913 | 2987.52 | 4021.33 | 2893.16 | 0 | 0 | IX |
| 260 | 1007.61 | 33.7273055913 | 2987.52 | 4021.33 | 2893.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3985.5 | -13.95 | -0.35 | 3999.07 | 4021.33 | 3976.19 | 0 |
| 1734024600 | 3999.45 | -12.46 | -0.31 | 3999.53 | 4014.69 | 3989.11 | 0 |
| 1733938200 | 4011.91 | 42.65 | 1.07 | 3967.38 | 4012.13 | 3958.02 | 0 |
| 1733851800 | 3969.26 | 10.79 | 0.27 | 3963.71 | 3992.27 | 3960.69 | 0 |
| 1733765400 | 3958.47 | -23.02 | -0.58 | 3976.7 | 3981.27 | 3944.32 | 0 |
| 1733506200 | 3981.49 | 3.64 | 0.09 | 3962.42 | 3993.12 | 3953.25 | 0 |
| 1733419800 | 3977.85 | 8.95 | 0.23 | 3978.86 | 3984.5 | 3959.21 | 0 |
| 1733333400 | 3968.9 | 26.14 | 0.66 | 3955.64 | 3985.9 | 3952.31 | 0 |
| 1733247000 | 3942.76 | 5.46 | 0.14 | 3938.97 | 3952.36 | 3928.37 | 0 |
| 1733160600 | 3937.3 | 41.06 | 1.05 | 3903.39 | 3944.92 | 3898.11 | 0 |
| 1732901400 | 3896.24 | 33.31 | 0.86 | 3854.91 | 3898.52 | 3852.85 | 0 |
| 1732815000 | 3862.93 | 20.25 | 0.53 | 3864.16 | 3872.63 | 3861.37 | 0 |
| 1732728600 | 3842.68 | -49.51 | -1.27 | 3892.13 | 3892.13 | 3837.36 | 0 |
| 1732642200 | 3892.19 | 32.83 | 0.85 | 3873.67 | 3896.78 | 3852.71 | 0 |
| 1732555800 | 3859.36 | -23.7 | -0.61 | 3873.93 | 3882.7 | 3851.28 | 0 |
| 1732296600 | 3883.06 | 34.94 | 0.91 | 3853.66 | 3904.33 | 3853.66 | 0 |
| 1732210200 | 3848.12 | 33.72 | 0.88 | 3827.56 | 3855.08 | 3794.4 | 0 |
| 1732123800 | 3814.4 | 12.3 | 0.32 | 3819.5 | 3835.62 | 3796.6 | 0 |
| 1732037400 | 3802.1 | 9.37 | 0.25 | 3797.58 | 3808.16 | 3771.79 | 0 |
| 1731951000 | 3792.73 | -5.49 | -0.14 | 3797.87 | 3805.39 | 3773.75 | 0 |
| 1731691800 | 3798.22 | -72.33 | -1.87 | 3863.73 | 3863.73 | 3794.14 | 0 |
| 1731605400 | 3870.55 | 11.92 | 0.31 | 3867.63 | 3888.6 | 3861.87 | 0 |
| 1731519000 | 3858.63 | 0 | 0.00 | 3858.63 | 3858.63 | 3858.63 | 0 |
| 1731432600 | 3858.63 | 1.85 | 0.05 | 3862.24 | 3870.46 | 3854.8 | 0 |
| 1731346200 | 3856.78 | 2.48 | 0.06 | 3860.73 | 3884.56 | 3853.92 | 0 |
| 1731087000 | 3854.3 | 31.48 | 0.82 | 3836.16 | 3857.81 | 3823.08 | 0 |
| 1731000600 | 3822.82 | 34.52 | 0.91 | 3797.55 | 3828.39 | 3789.85 | 0 |
| 1730914200 | 3788.3 | 88.23 | 2.38 | 3755.16 | 3810.78 | 3755.16 | 0 |
| 1730827800 | 3700.07 | 12.75 | 0.35 | 3683.49 | 3703.93 | 3672.61 | 0 |
| 1730741400 | 3687.32 | -40.63 | -1.09 | 3701.18 | 3701.88 | 3679.62 | 0 |
| 1730482200 | 3727.95 | 21.1 | 0.57 | 3692.2 | 3732.42 | 3689.42 | 0 |
| 1730395800 | 3706.85 | -83.72 | -2.21 | 3781.57 | 3781.57 | 3702.24 | 0 |
| 1730309400 | 3790.57 | -37.52 | -0.98 | 3822.48 | 3822.48 | 3776.85 | 0 |
| 1730223000 | 3828.09 | 12.74 | 0.33 | 3814.62 | 3830.25 | 3811.21 | 0 |
| 1730136600 | 3815.35 | -8.95 | -0.23 | 3803.68 | 3821.4 | 3794.8 | 0 |
| 1729873800 | 3824.3 | 39.13 | 1.03 | 3790.52 | 3824.34 | 3783.18 | 0 |
| 1729787400 | 3785.17 | -19.99 | -0.53 | 3801.42 | 3809.26 | 3778.39 | 0 |
| 1729701000 | 3805.16 | -21.35 | -0.56 | 3842.04 | 3848.92 | 3804.65 | 0 |
| 1729614600 | 3826.51 | 8.98 | 0.24 | 3827.43 | 3835.34 | 3807.08 | 0 |
| 1729528200 | 3817.53 | 6.18 | 0.16 | 3817.5 | 3827.55 | 3806.27 | 0 |
| 1729269000 | 3811.35 | -9.88 | -0.26 | 3800.97 | 3818.15 | 3797.84 | 0 |
| 1729182600 | 3821.23 | 49.46 | 1.31 | 3788.13 | 3836.25 | 3785.77 | 0 |
| 1729096200 | 3771.77 | -7.6 | -0.20 | 3777.83 | 3777.83 | 3749.54 | 0 |
| 1729009800 | 3779.37 | -37.18 | -0.97 | 3819.72 | 3825.5 | 3771.97 | 0 |
| 1728923400 | 3816.55 | 47.55 | 1.26 | 3779.28 | 3819.35 | 3775.41 | 0 |
| 1728664200 | 3769 | 18.22 | 0.49 | 3756.85 | 3774.12 | 3751.63 | 0 |
| 1728577800 | 3750.78 | 0 | 0.00 | 3750.78 | 3750.78 | 3750.78 | 0 |
| 1728491400 | 3750.78 | 33.11 | 0.89 | 3730.64 | 3755.41 | 3728.5 | 0 |
| 1728405000 | 3717.67 | 4.9 | 0.13 | 3686.09 | 3725.57 | 3675.7 | 0 |
| 1728318600 | 3712.77 | 16.41 | 0.44 | 3710.1 | 3719.24 | 3707.15 | 0 |
| 1728059400 | 3696.36 | 24.04 | 0.65 | 3670.02 | 3706.18 | 3665.38 | 0 |
| 1727973000 | 3672.32 | 4.37 | 0.12 | 3666.59 | 3678.84 | 3656.07 | 0 |
| 1727886600 | 3667.95 | 10.26 | 0.28 | 3655.94 | 3671.63 | 3637.41 | 0 |
| 1727800200 | 3657.69 | -5.9 | -0.16 | 3677.46 | 3697.15 | 3640.79 | 0 |
| 1727713800 | 3663.59 | 0.03 | 0.00 | 3657.23 | 3665 | 3641.34 | 0 |
| 1727454600 | 3663.56 | 2.42 | 0.07 | 3674.78 | 3680.24 | 3659.55 | 0 |
| 1727368200 | 3661.14 | 7 | 0.19 | 3655.09 | 3689.75 | 3655.09 | 0 |
| 1727281800 | 3654.14 | 10.19 | 0.28 | 3634.47 | 3655.08 | 3629.16 | 0 |
| 1727195400 | 3643.95 | 10.86 | 0.30 | 3636.81 | 3648.54 | 3613.52 | 0 |
| 1727109000 | 3633.09 | 4.22 | 0.12 | 3626.86 | 3646.73 | 3625.71 | 0 |
| 1726849800 | 3628.87 | -26.16 | -0.72 | 3640.74 | 3644.49 | 3619.78 | 0 |
| 1726763400 | 3655.03 | 55.37 | 1.54 | 3586.26 | 3660.15 | 3586.26 | 0 |
| 1726677000 | 3599.66 | -5.66 | -0.16 | 3604.85 | 3607.75 | 3590.81 | 0 |
| 1726590600 | 3605.32 | 11.18 | 0.31 | 3606.86 | 3624.55 | 3601.87 | 0 |
| 1726504200 | 3594.14 | -28 | -0.77 | 3615.72 | 3619.41 | 3583.15 | 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
