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 | -205.903 | -2.45488806517 | 8387.47 | 8637.17 | 8181.567 | 0 | 0 | IX |
| 4 | 108.266 | 1.34103757558 | 8073.301 | 8868.628 | 8067.858 | 0 | 0 | IX |
| 12 | -77.499 | -0.938350656115 | 8259.066 | 9196.799 | 7168.3 | 0 | 0 | IX |
| 26 | 1550.327 | 23.3791417593 | 6631.24 | 9369.961 | 6297.07 | 0 | 0 | IX |
| 52 | 1658.862 | 25.4321175034 | 6522.705 | 9369.961 | 5596.031 | 0 | 0 | IX |
| 156 | 3312.358 | 68.0266137683 | 4869.209 | 9369.961 | 3837.893 | 0 | 0 | IX |
| 260 | 4301.583 | 110.865998416 | 3879.984 | 9369.961 | 1213.095 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 8345.475 | -208.02 | -2.43 | 8504.367 | 8536.091 | 8344.2279 | 0 |
| 1727713800 | 8553.49 | -63.73 | -0.74 | 8610.254 | 8610.254 | 8368.211 | 0 |
| 1727454600 | 8617.216 | 136.85 | 1.61 | 8525.815 | 8637.17 | 8457.186 | 0 |
| 1727368200 | 8480.363 | -86.31 | -1.01 | 8576.636 | 8576.636 | 8376.193 | 0 |
| 1727281800 | 8566.671 | 107.96 | 1.28 | 8387.47 | 8599.5319 | 8348.743 | 0 |
| 1727195400 | 8458.716 | 99.2 | 1.19 | 8398.642 | 8518.018 | 8321.643 | 0 |
| 1727109000 | 8359.519 | 62.58 | 0.75 | 8374.613 | 8461.142 | 8270.581 | 0 |
| 1726849800 | 8296.937 | -6.83 | -0.08 | 8296.937 | 8335.6389 | 8219.588 | 0 |
| 1726763400 | 8303.765 | -130.1 | -1.54 | 8565.67 | 8601.056 | 8209.805 | 0 |
| 1726677000 | 8433.867 | -244.78 | -2.82 | 8704.702 | 8760.735 | 8432.0759 | 0 |
| 1726590600 | 8678.646 | 102.71 | 1.20 | 8688.186 | 8723.882 | 8617.364 | 0 |
| 1726504200 | 8575.932 | -189.85 | -2.17 | 8740.413 | 8775.8439 | 8563.938 | 0 |
| 1726245000 | 8765.777 | 172.88 | 2.01 | 8686.089 | 8868.628 | 8649.5669 | 0 |
| 1726158600 | 8592.8979 | 44.15 | 0.52 | 8662.434 | 8730.653 | 8582.988 | 0 |
| 1726072200 | 8548.752 | 271.53 | 3.28 | 8423.34 | 8584.685 | 8401.628 | 0 |
| 1725985800 | 8277.222 | -260.51 | -3.05 | 8505.155 | 8665.938 | 8277.222 | 0 |
| 1725899400 | 8537.736 | 201.83 | 2.42 | 8406.357 | 8561.339 | 8387.652 | 0 |
| 1725640200 | 8335.902 | -83.99 | -1.00 | 8346.7549 | 8506.248 | 8232.661 | 0 |
| 1725553800 | 8419.888 | 2.88 | 0.03 | 8337.892 | 8578.531 | 8337.892 | 0 |
| 1725467400 | 8417.008 | 120.71 | 1.45 | 8073.301 | 8417.008 | 8067.858 | 0 |
| 1725381000 | 8296.302 | -255.87 | -2.99 | 8614.223 | 8652.235 | 8262.453 | 0 |
| 1725294600 | 8552.172 | 46.18 | 0.54 | 8498.508 | 8597.119 | 8395.218 | 0 |
| 1725035400 | 8505.994 | 170.9 | 2.05 | 8392.224 | 8626.633 | 8392.224 | 0 |
| 1724949000 | 8335.092 | -18.49 | -0.22 | 8238.82 | 8433.44 | 8208.6569 | 0 |
| 1724862600 | 8353.583 | -106.55 | -1.26 | 8452.592 | 8538.511 | 8352.116 | 0 |
| 1724776200 | 8460.136 | 111.01 | 1.33 | 8401.606 | 8487.324 | 8387.426 | 0 |
| 1724689800 | 8349.122 | 60.36 | 0.73 | 8270.911 | 8364.358 | 8225.322 | 0 |
| 1724430600 | 8288.759 | 192.09 | 2.37 | 8074.308 | 8308.092 | 8061.469 | 0 |
| 1724344200 | 8096.668 | -108.59 | -1.32 | 8178.98 | 8265.601 | 8093.589 | 0 |
| 1724257800 | 8205.262 | -16.78 | -0.20 | 8251.358 | 8259.885 | 8120.729 | 0 |
| 1724171400 | 8222.042 | -173.31 | -2.06 | 8384.517 | 8432.165 | 8222.042 | 0 |
| 1724085000 | 8395.351 | 244.13 | 2.99 | 8127.504 | 8395.351 | 8105.225 | 0 |
| 1723825800 | 8151.226 | 103.38 | 1.28 | 8055.617 | 8164.052 | 7999.4 | 0 |
| 1723739400 | 8047.845 | 91.62 | 1.15 | 7934.658 | 8059.031 | 7918.752 | 0 |
| 1723653000 | 7956.224 | 80.27 | 1.02 | 7943.805 | 7956.224 | 7863.057 | 0 |
| 1723566600 | 7875.957 | 114.14 | 1.47 | 7809.802 | 7899.504 | 7798.344 | 0 |
| 1723480200 | 7761.817 | 15.21 | 0.20 | 7805.797 | 7865.531 | 7746.191 | 0 |
| 1723221000 | 7746.61 | -70.08 | -0.90 | 7865.874 | 7954.31 | 7713.706 | 0 |
| 1723134600 | 7816.693 | -21.54 | -0.27 | 7742.793 | 7864.17 | 7615.426 | 0 |
| 1723048200 | 7838.229 | 410.27 | 5.52 | 7522.293 | 7850.992 | 7497.157 | 0 |
| 1722961800 | 7427.963 | -43.23 | -0.58 | 7588.774 | 7661.992 | 7209.973 | 0 |
| 1722875400 | 7471.197 | -448.74 | -5.67 | 7337.355 | 7482.295 | 7168.3 | 0 |
| 1722616200 | 7919.934 | -262.27 | -3.21 | 8077.989 | 8226.855 | 7917.913 | 0 |
| 1722529800 | 8182.204 | -176.4 | -2.11 | 8397.928 | 8432.2279 | 8156.023 | 0 |
| 1722443400 | 8358.604 | 251.49 | 3.10 | 8294.1919 | 8401.383 | 8173.445 | 0 |
| 1722357000 | 8107.111 | -224.99 | -2.70 | 8258.851 | 8312.92 | 8069.531 | 0 |
| 1722270600 | 8332.102 | 102.92 | 1.25 | 8365.09 | 8503.806 | 8289.733 | 0 |
| 1722011400 | 8229.18 | -187 | -2.22 | 8507.259 | 8531.387 | 8187.357 | 0 |
| 1721925000 | 8416.182 | -715.9 | -7.84 | 8605.129 | 8639.018 | 8182.931 | 0 |
| 1721838600 | 9132.083 | 172.51 | 1.93 | 8940.856 | 9140.154 | 8909.01 | 0 |
| 1721752200 | 8959.571 | -25.29 | -0.28 | 9092.184 | 9196.799 | 8934.234 | 0 |
| 1721665800 | 8984.863 | 267.27 | 3.07 | 8983.8619 | 9096.149 | 8898.895 | 0 |
| 1721406600 | 8717.5939 | 0 | 0.00 | 8717.5939 | 8717.5939 | 8717.5939 | 0 |
| 1721320200 | 8717.5939 | 86.78 | 1.01 | 8694.414 | 8837.286 | 8678.167 | 0 |
| 1721233800 | 8630.813 | -40.36 | -0.47 | 8672.531 | 8787.929 | 8587.395 | 0 |
| 1721147400 | 8671.17 | 261.48 | 3.11 | 8426.171 | 8671.17 | 8392.611 | 0 |
| 1721061000 | 8409.693 | -417.61 | -4.73 | 8692.352 | 8754.127 | 8409.693 | 0 |
| 1720801800 | 8827.306 | 35.48 | 0.40 | 8838.482 | 8868.54 | 8740.698 | 0 |
| 1720715400 | 8791.829 | 227.53 | 2.66 | 8566.369 | 8825.679 | 8331.538 | 0 |
| 1720629000 | 8564.303 | 337.47 | 4.10 | 8259.066 | 8628.403 | 8259.066 | 0 |
| 1720542600 | 8226.829 | -21.3 | -0.26 | 8198.223 | 8360.55 | 8089.782 | 0 |
| 1720456200 | 8248.131 | -90.82 | -1.09 | 8261.4959 | 8367.129 | 8205.12 | 0 |
| 1720197000 | 8338.947 | -11.91 | -0.14 | 8358.3529 | 8556.938 | 8255.378 | 0 |
| 1720110600 | 8350.8619 | 59.44 | 0.72 | 8314.235 | 8386.534 | 8257.9509 | 0 |
| 1720024200 | 8291.425 | 271.9 | 3.39 | 8113.353 | 8302.396 | 8060.042 | 0 |
| 1719937800 | 8019.521 | -16.15 | -0.20 | 7987.999 | 8094.723 | 7908.096 | 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
