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 | 70.44 | 1.43941344515 | 4893.66 | 4970.2 | 4840.34 | 0 | 0 | IX |
| 4 | 31.69 | 0.642485113768 | 4932.41 | 4993.92 | 4824.03 | 0 | 0 | IX |
| 12 | 57.53 | 1.17250951276 | 4906.57 | 5081.68 | 4734.23 | 0 | 0 | IX |
| 26 | 86.52 | 1.77383046511 | 4877.58 | 5081.68 | 4440 | 0 | 0 | IX |
| 52 | 711.8 | 16.7391764457 | 4252.3 | 5081.68 | 4248.44 | 0 | 0 | IX |
| 156 | 733.62 | 17.3412946049 | 4230.48 | 5081.68 | 3747.61 | 0 | 0 | IX |
| 260 | 733.62 | 17.3412946049 | 4230.48 | 5081.68 | 3747.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4966.9 | 64.94 | 1.32 | 4909.64 | 4970.2 | 4909.64 | 0 |
| 1732210200 | 4901.96 | 38.18 | 0.78 | 4862.33 | 4903.4 | 4861.1 | 0 |
| 1732123800 | 4863.78 | 4 | 0.08 | 4856.3 | 4870.78 | 4855.68 | 0 |
| 1732037400 | 4859.78 | 1.86 | 0.04 | 4874.9399 | 4884.55 | 4840.34 | 0 |
| 1731951000 | 4857.92 | -25.2 | -0.52 | 4866.4399 | 4868.72 | 4842.78 | 0 |
| 1731691800 | 4883.12 | -18.96 | -0.39 | 4893.66 | 4897.4799 | 4878.92 | 0 |
| 1731605400 | 4902.08 | -16.03 | -0.33 | 4887.1 | 4909.76 | 4884.57 | 0 |
| 1731519000 | 4918.11 | 0 | 0.00 | 4918.11 | 4918.11 | 4918.11 | 0 |
| 1731432600 | 4918.11 | -66 | -1.32 | 4971.77 | 4971.77 | 4916.6 | 0 |
| 1731346200 | 4984.11 | 20.8 | 0.42 | 4951.6 | 4993.92 | 4951.6 | 0 |
| 1731087000 | 4963.31 | 26.04 | 0.53 | 4943.8 | 4965.86 | 4933.97 | 0 |
| 1731000600 | 4937.27 | 55.59 | 1.14 | 4897.66 | 4940.7 | 4897.66 | 0 |
| 1730914200 | 4881.68 | 28.09 | 0.58 | 4906.02 | 4926.39 | 4880.68 | 0 |
| 1730827800 | 4853.59 | 16.63 | 0.34 | 4847.97 | 4854.66 | 4837.5 | 0 |
| 1730741400 | 4836.96 | -16.2 | -0.33 | 4844.24 | 4853.05 | 4834.53 | 0 |
| 1730482200 | 4853.16 | -12.08 | -0.25 | 4824.03 | 4859.21 | 4824.03 | 0 |
| 1730395800 | 4865.24 | -37.14 | -0.76 | 4902.68 | 4902.68 | 4850.61 | 0 |
| 1730309400 | 4902.38 | -41.18 | -0.83 | 4938.34 | 4938.34 | 4902.01 | 0 |
| 1730223000 | 4943.56 | -13.11 | -0.26 | 4965.3 | 4971.46 | 4943.15 | 0 |
| 1730136600 | 4956.67 | 16.63 | 0.34 | 4953.11 | 4964.65 | 4940.34 | 0 |
| 1729873800 | 4940.04 | 1.34 | 0.03 | 4932.41 | 4944.04 | 4922.26 | 0 |
| 1729787400 | 4938.7 | -3.49 | -0.07 | 4945.95 | 4961.81 | 4937.06 | 0 |
| 1729701000 | 4942.1899 | -23.56 | -0.47 | 4954.91 | 4966.1899 | 4938.6899 | 0 |
| 1729614600 | 4965.75 | -33.71 | -0.67 | 4977.9799 | 4977.9799 | 4954.87 | 0 |
| 1729528200 | 4999.46 | -24.64 | -0.49 | 5022.1899 | 5029.86 | 4995.08 | 0 |
| 1729269000 | 5024.1 | 8.44 | 0.17 | 5011.2 | 5027.26 | 5010.28 | 0 |
| 1729182600 | 5015.66 | 20.02 | 0.40 | 4999.91 | 5034.32 | 4995.85 | 0 |
| 1729096200 | 4995.64 | -19.13 | -0.38 | 4990.04 | 5000.8 | 4979.78 | 0 |
| 1729009800 | 5014.77 | -2.65 | -0.05 | 5033.67 | 5043.68 | 5012.68 | 0 |
| 1728923400 | 5017.42 | 23.78 | 0.48 | 5001.83 | 5017.9 | 4994.81 | 0 |
| 1728664200 | 4993.64 | 2.28 | 0.05 | 4978.75 | 4995.52 | 4976.88 | 0 |
| 1728577800 | 4991.36 | 0 | 0.00 | 4991.36 | 4991.36 | 4991.36 | 0 |
| 1728491400 | 4991.36 | 28.12 | 0.57 | 4968.61 | 4993.24 | 4968.32 | 0 |
| 1728405000 | 4963.24 | -35.86 | -0.72 | 4968.56 | 4968.56 | 4949.07 | 0 |
| 1728318600 | 4999.1 | 19.14 | 0.38 | 5011.22 | 5016.75 | 4996.42 | 0 |
| 1728059400 | 4979.96 | 14.07 | 0.28 | 4975.16 | 4986.9399 | 4971.36 | 0 |
| 1727973000 | 4965.89 | -20.85 | -0.42 | 4990.9 | 4992.1 | 4963.97 | 0 |
| 1727886600 | 4986.74 | -33.38 | -0.66 | 4999.32 | 5001.32 | 4969.59 | 0 |
| 1727800200 | 5020.12 | 22.42 | 0.45 | 5017.57 | 5045.96 | 5011.06 | 0 |
| 1727713800 | 4997.7 | -82.26 | -1.62 | 5024.16 | 5027.6 | 4988.11 | 0 |
| 1727454600 | 5079.96 | 96.87 | 1.94 | 5049.66 | 5081.68 | 5049.66 | 0 |
| 1727368200 | 4983.09 | 69.31 | 1.41 | 4946.74 | 5004.07 | 4946.74 | 0 |
| 1727281800 | 4913.78 | 9.95 | 0.20 | 4902.13 | 4914.29 | 4895.74 | 0 |
| 1727195400 | 4903.83 | 14.44 | 0.30 | 4895.47 | 4911.28 | 4893.61 | 0 |
| 1727109000 | 4889.39 | 31.76 | 0.65 | 4861.35 | 4890.1 | 4860.78 | 0 |
| 1726849800 | 4857.63 | -34.86 | -0.71 | 4899.28 | 4899.28 | 4854.71 | 0 |
| 1726763400 | 4892.49 | 56.03 | 1.16 | 4855.6899 | 4895.62 | 4855.6899 | 0 |
| 1726677000 | 4836.46 | -4.44 | -0.09 | 4850.4799 | 4850.4799 | 4834.9 | 0 |
| 1726590600 | 4840.9 | 13.66 | 0.28 | 4830.66 | 4850.7 | 4830.66 | 0 |
| 1726504200 | 4827.24 | -13.17 | -0.27 | 4841.58 | 4843.46 | 4825.83 | 0 |
| 1726245000 | 4840.41 | 39.25 | 0.82 | 4807.86 | 4845.1899 | 4807.86 | 0 |
| 1726158600 | 4801.16 | 55.81 | 1.18 | 4799.93 | 4820.14 | 4794.99 | 0 |
| 1726072200 | 4745.35 | -13.68 | -0.29 | 4753.85 | 4765.11 | 4734.2299 | 0 |
| 1725985800 | 4759.03 | -19.62 | -0.41 | 4763.3 | 4773.32 | 4754.9399 | 0 |
| 1725899400 | 4778.65 | 28.05 | 0.59 | 4743.72 | 4781.95 | 4743.72 | 0 |
| 1725640200 | 4750.6 | -37.23 | -0.78 | 4781.91 | 4788.4399 | 4749.45 | 0 |
| 1725553800 | 4787.83 | -26.25 | -0.55 | 4815.36 | 4815.36 | 4786.13 | 0 |
| 1725467400 | 4814.08 | -73.89 | -1.51 | 4828.84 | 4828.84 | 4805.76 | 0 |
| 1725381000 | 4887.97 | -14.78 | -0.30 | 4913.92 | 4927.41 | 4886.47 | 0 |
| 1725294600 | 4902.75 | -4.96 | -0.10 | 4911.88 | 4911.88 | 4890.31 | 0 |
| 1725035400 | 4907.71 | 6.32 | 0.13 | 4906.57 | 4921.5 | 4906.17 | 0 |
| 1724949000 | 4901.39 | 39.88 | 0.82 | 4861.2 | 4901.56 | 4860.81 | 0 |
| 1724862600 | 4861.51 | 18.71 | 0.39 | 4853.01 | 4872.99 | 4852.82 | 0 |
| 1724776200 | 4842.8 | 14.55 | 0.30 | 4837.99 | 4847.2 | 4835.8 | 0 |
| 1724689800 | 4828.25 | -6.68 | -0.14 | 4832.63 | 4837.33 | 4825.18 | 0 |
| 1724430600 | 4834.93 | 27.33 | 0.57 | 4815.59 | 4838.97 | 4814.25 | 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
