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 | 18 | 0.379927180624 | 4737.75 | 4785.14 | 4721.33 | 0 | 0 | IX |
| 4 | 174.66 | 3.81262974532 | 4581.09 | 4785.14 | 4561.44 | 0 | 0 | IX |
| 12 | 343.26 | 7.77928108619 | 4412.49 | 4785.14 | 4363.67 | 0 | 0 | IX |
| 26 | 396.14 | 9.08659260805 | 4359.61 | 4785.14 | 4247.76 | 0 | 0 | IX |
| 52 | 874.2 | 22.521930672 | 3881.55 | 4785.14 | 3809.08 | 0 | 0 | IX |
| 156 | 1176.01 | 32.8518272277 | 3579.74 | 4785.14 | 3432.6 | 0 | 0 | IX |
| 260 | 1329.3 | 38.7952545638 | 3426.45 | 4785.14 | 3426.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 4745.93 | 10.28 | 0.22 | 4728.53 | 4751.13 | 4721.33 | 0 |
| 1727973000 | 4735.65 | -22.82 | -0.48 | 4759.08 | 4759.7299 | 4724.4 | 0 |
| 1727886600 | 4758.47 | -8.53 | -0.18 | 4766.9799 | 4771.9799 | 4740.75 | 0 |
| 1727800200 | 4767 | 20.85 | 0.44 | 4758.92 | 4785.14 | 4749.06 | 0 |
| 1727713800 | 4746.15 | -16.31 | -0.34 | 4756.4 | 4759.58 | 4734.35 | 0 |
| 1727454600 | 4762.46 | 30.13 | 0.64 | 4737.75 | 4768.02 | 4730.97 | 0 |
| 1727368200 | 4732.33 | 15.37 | 0.33 | 4710.01 | 4744.95 | 4710.01 | 0 |
| 1727281800 | 4716.96 | -4.34 | -0.09 | 4712.53 | 4718.9799 | 4695.1 | 0 |
| 1727195400 | 4721.3 | 12.86 | 0.27 | 4714.25 | 4727.56 | 4701.43 | 0 |
| 1727109000 | 4708.4399 | 46.17 | 0.99 | 4670.84 | 4708.7299 | 4670.84 | 0 |
| 1726849800 | 4662.27 | -19.44 | -0.42 | 4680.52 | 4680.52 | 4658.39 | 0 |
| 1726763400 | 4681.71 | 9.79 | 0.21 | 4663.68 | 4698.28 | 4663.68 | 0 |
| 1726677000 | 4671.92 | -20.8 | -0.44 | 4688.95 | 4693.1899 | 4669.25 | 0 |
| 1726590600 | 4692.72 | 3.01 | 0.06 | 4692.2299 | 4709.57 | 4691.82 | 0 |
| 1726504200 | 4689.71 | 15.5 | 0.33 | 4664.64 | 4690.3 | 4657.99 | 0 |
| 1726245000 | 4674.21 | 35.64 | 0.77 | 4646.83 | 4677.64 | 4646.83 | 0 |
| 1726158600 | 4638.57 | 23.32 | 0.51 | 4643.49 | 4661.62 | 4636.02 | 0 |
| 1726072200 | 4615.25 | -12.26 | -0.26 | 4629.87 | 4647.9399 | 4591.31 | 0 |
| 1725985800 | 4627.51 | 18.63 | 0.40 | 4607.63 | 4638.78 | 4607.63 | 0 |
| 1725899400 | 4608.88 | 42.79 | 0.94 | 4570.66 | 4609.39 | 4570.66 | 0 |
| 1725640200 | 4566.09 | -11.23 | -0.25 | 4581.09 | 4615.43 | 4561.4399 | 0 |
| 1725553800 | 4577.32 | -25.42 | -0.55 | 4611.53 | 4618.32 | 4574.62 | 0 |
| 1725467400 | 4602.74 | -25.32 | -0.55 | 4617.15 | 4623.17 | 4598.35 | 0 |
| 1725381000 | 4628.06 | 6.2 | 0.13 | 4621.6899 | 4632.3 | 4608.61 | 0 |
| 1725294600 | 4621.86 | 26.76 | 0.58 | 4615.56 | 4622.18 | 4610.24 | 0 |
| 1725035400 | 4595.1 | -2.1 | -0.05 | 4591.7299 | 4613.92 | 4591.7299 | 0 |
| 1724949000 | 4597.2 | 33.09 | 0.73 | 4561.02 | 4597.56 | 4560.38 | 0 |
| 1724862600 | 4564.11 | 20.95 | 0.46 | 4551.58 | 4580.32 | 4551.58 | 0 |
| 1724776200 | 4543.16 | -13.4 | -0.29 | 4552.32 | 4564.12 | 4542.96 | 0 |
| 1724689800 | 4556.56 | 24.7 | 0.55 | 4540.92 | 4564.97 | 4539.4799 | 0 |
| 1724430600 | 4531.86 | 9.75 | 0.22 | 4517.51 | 4543.1899 | 4516.59 | 0 |
| 1724344200 | 4522.11 | 16.06 | 0.36 | 4506.56 | 4533.85 | 4506.56 | 0 |
| 1724257800 | 4506.05 | 17.5 | 0.39 | 4490.11 | 4513.07 | 4489.99 | 0 |
| 1724171400 | 4488.55 | -14 | -0.31 | 4504.1899 | 4506.95 | 4486.6 | 0 |
| 1724085000 | 4502.55 | 8.4 | 0.19 | 4489.16 | 4506.78 | 4485 | 0 |
| 1723825800 | 4494.15 | 5.29 | 0.12 | 4491.95 | 4498.09 | 4484.6 | 0 |
| 1723739400 | 4488.86 | 37.1 | 0.83 | 4452.93 | 4499.82 | 4452.37 | 0 |
| 1723653000 | 4451.76 | 21.66 | 0.49 | 4429.32 | 4455.15 | 4421.97 | 0 |
| 1723566600 | 4430.1 | 13.1 | 0.30 | 4418.85 | 4433.15 | 4414.4799 | 0 |
| 1723480200 | 4417 | -3.44 | -0.08 | 4430.5 | 4437.97 | 4408.46 | 0 |
| 1723221000 | 4420.4399 | 0.98 | 0.02 | 4417.43 | 4432.92 | 4393.18 | 0 |
| 1723134600 | 4419.46 | 5.66 | 0.13 | 4383.2 | 4421.86 | 4363.67 | 0 |
| 1723048200 | 4413.8 | 42.51 | 0.97 | 4366.21 | 4425.72 | 4366.21 | 0 |
| 1722961800 | 4371.29 | 10.44 | 0.24 | 4345.74 | 4374.84 | 4331.62 | 0 |
| 1722875400 | 4360.85 | -74.65 | -1.68 | 4449.75 | 4449.75 | 4333.9799 | 0 |
| 1722616200 | 4435.5 | -67.01 | -1.49 | 4504.13 | 4504.13 | 4411.9799 | 0 |
| 1722529800 | 4502.51 | -27.46 | -0.61 | 4521.16 | 4543.07 | 4498.2299 | 0 |
| 1722443400 | 4529.97 | 39.8 | 0.89 | 4499.6899 | 4530.28 | 4499.3 | 0 |
| 1722357000 | 4490.17 | 11.14 | 0.25 | 4482.7299 | 4506.76 | 4473.62 | 0 |
| 1722270600 | 4479.03 | 0 | 0.00 | 4479.03 | 4479.03 | 4479.03 | 0 |
| 1722011400 | 4479.03 | 29.73 | 0.67 | 4424.99 | 4482.97 | 4423.59 | 0 |
| 1721925000 | 4449.3 | 5.99 | 0.13 | 4430.9 | 4456.55 | 4412.21 | 0 |
| 1721838600 | 4443.31 | -0.15 | -0.00 | 4436.84 | 4444.83 | 4419.39 | 0 |
| 1721752200 | 4443.46 | 17.91 | 0.40 | 4433.72 | 4460.11 | 4433.72 | 0 |
| 1721665800 | 4425.55 | -6.7 | -0.15 | 4405.06 | 4439.7 | 4405.06 | 0 |
| 1721406600 | 4432.25 | 0 | 0.00 | 4432.25 | 4432.25 | 4432.25 | 0 |
| 1721320200 | 4432.25 | 7.89 | 0.18 | 4419.12 | 4459.71 | 4416.34 | 0 |
| 1721233800 | 4424.36 | 8.94 | 0.20 | 4416.75 | 4434.37 | 4397.61 | 0 |
| 1721147400 | 4415.42 | 4.01 | 0.09 | 4404.9 | 4419.01 | 4389.75 | 0 |
| 1721061000 | 4411.41 | -37.04 | -0.83 | 4443.89 | 4443.89 | 4404.75 | 0 |
| 1720801800 | 4448.45 | 40.89 | 0.93 | 4412.49 | 4451.31 | 4412.49 | 0 |
| 1720715400 | 4407.56 | 53.28 | 1.22 | 4369.12 | 4414.52 | 4366.01 | 0 |
| 1720629000 | 4354.28 | 16.11 | 0.37 | 4331.01 | 4355.63 | 4331.01 | 0 |
| 1720542600 | 4338.17 | -9.08 | -0.21 | 4348.13 | 4351.21 | 4327.84 | 0 |
| 1720456200 | 4347.25 | -0.68 | -0.02 | 4356.89 | 4364.74 | 4342.1 | 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
