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 | -118.08 | -2.09982714837 | 5623.32 | 5810.88 | 5469.1 | 0 | 0 | IX |
| 4 | -90.47 | -1.61677427887 | 5595.71 | 5921.72 | 5469.1 | 0 | 0 | IX |
| 12 | 125.2 | 2.32712024446 | 5380.04 | 5921.72 | 5233.65 | 0 | 0 | IX |
| 26 | -7.42 | -0.134599267867 | 5512.66 | 5921.72 | 5233.65 | 0 | 0 | IX |
| 52 | -7.42 | -0.134599267867 | 5512.66 | 5921.72 | 5233.65 | 0 | 0 | IX |
| 156 | -7.42 | -0.134599267867 | 5512.66 | 5921.72 | 5233.65 | 0 | 0 | IX |
| 260 | -7.42 | -0.134599267867 | 5512.66 | 5921.72 | 5233.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 5501.24 | 14.17 | 0.26 | 5498.43 | 5550.38 | 5488.83 | 0 |
| 1741800600 | 5487.07 | -98.3 | -1.76 | 5594.71 | 5607.31 | 5469.1 | 0 |
| 1741714200 | 5585.37 | -175.26 | -3.04 | 5671.64 | 5676.33 | 5569.9 | 0 |
| 1741627800 | 5760.63 | 59.14 | 1.04 | 5676.57 | 5810.88 | 5649.6899 | 0 |
| 1741368600 | 5701.49 | 116.99 | 2.09 | 5623.32 | 5714.4799 | 5581.84 | 0 |
| 1741282200 | 5584.5 | -46.1 | -0.82 | 5601.92 | 5611.01 | 5539.18 | 0 |
| 1741195800 | 5630.6 | -169.55 | -2.92 | 5658.35 | 5665.26 | 5595.03 | 0 |
| 1741109400 | 5800.15 | -39.71 | -0.68 | 5850.97 | 5921.72 | 5795.8 | 0 |
| 1741023000 | 5839.86 | 57.62 | 1.00 | 5834.81 | 5842.95 | 5753.6 | 0 |
| 1740763800 | 5782.24 | 2.59 | 0.04 | 5774.3 | 5839.53 | 5762.66 | 0 |
| 1740677400 | 5779.65 | 78.93 | 1.38 | 5719.9 | 5790.49 | 5713.34 | 0 |
| 1740591000 | 5700.72 | -114.54 | -1.97 | 5802.4799 | 5811.89 | 5700.02 | 0 |
| 1740504600 | 5815.26 | 71.56 | 1.25 | 5746.29 | 5823.29 | 5721.6899 | 0 |
| 1740418200 | 5743.7 | 51.22 | 0.90 | 5715.52 | 5795.56 | 5713.34 | 0 |
| 1740159000 | 5692.4799 | 91.17 | 1.63 | 5617.57 | 5702.4399 | 5616.5 | 0 |
| 1740072600 | 5601.31 | 6.93 | 0.12 | 5616.75 | 5626.67 | 5561.86 | 0 |
| 1739986200 | 5594.38 | 47.92 | 0.86 | 5552.76 | 5613.77 | 5550.64 | 0 |
| 1739899800 | 5546.46 | 37.16 | 0.67 | 5520.75 | 5546.74 | 5492.1 | 0 |
| 1739813400 | 5509.3 | -28.43 | -0.51 | 5510.08 | 5518.24 | 5506.41 | 0 |
| 1739554200 | 5537.7299 | -46.68 | -0.84 | 5595.71 | 5599.99 | 5528.83 | 0 |
| 1739467800 | 5584.41 | 17.58 | 0.32 | 5560.4399 | 5599.6899 | 5558.83 | 0 |
| 1739381400 | 5566.83 | 30.8 | 0.56 | 5562.41 | 5593.47 | 5540.63 | 0 |
| 1739295000 | 5536.03 | 46.56 | 0.85 | 5513.39 | 5546.47 | 5499.51 | 0 |
| 1739208600 | 5489.47 | -1.27 | -0.02 | 5490.29 | 5497.9799 | 5467 | 0 |
| 1738949400 | 5490.74 | 59.43 | 1.09 | 5448.9 | 5495.22 | 5432.4 | 0 |
| 1738863000 | 5431.31 | 54.2 | 1.01 | 5411.04 | 5504.1 | 5410.78 | 0 |
| 1738776600 | 5377.11 | -22.14 | -0.41 | 5376.46 | 5381.63 | 5338.96 | 0 |
| 1738690200 | 5399.25 | -103.42 | -1.88 | 5486.81 | 5488.14 | 5376.5 | 0 |
| 1738603800 | 5502.67 | 62.82 | 1.15 | 5519.4 | 5525.88 | 5462.38 | 0 |
| 1738344600 | 5439.85 | 0.3 | 0.01 | 5473.52 | 5492.53 | 5428.97 | 0 |
| 1738258200 | 5439.55 | 3.43 | 0.06 | 5412.09 | 5441.75 | 5391.15 | 0 |
| 1738171800 | 5436.12 | 0.22 | 0.00 | 5403.84 | 5446.78 | 5397.89 | 0 |
| 1738085400 | 5435.9 | 1.54 | 0.03 | 5489.72 | 5500.53 | 5428.56 | 0 |
| 1737999000 | 5434.36 | 142.26 | 2.69 | 5324.84 | 5439.18 | 5287.43 | 0 |
| 1737739800 | 5292.1 | -25.21 | -0.47 | 5309.76 | 5310.52 | 5278.24 | 0 |
| 1737653400 | 5317.31 | 9.87 | 0.19 | 5299.76 | 5323.4 | 5275.4 | 0 |
| 1737567000 | 5307.4399 | 10.15 | 0.19 | 5305.57 | 5326.26 | 5282.24 | 0 |
| 1737480600 | 5297.29 | -12.28 | -0.23 | 5313.25 | 5340.24 | 5297.12 | 0 |
| 1737394200 | 5309.57 | -53.68 | -1.00 | 5341.22 | 5346.92 | 5283.35 | 0 |
| 1737135000 | 5363.25 | 74.72 | 1.41 | 5327.01 | 5366.96 | 5314.61 | 0 |
| 1737048600 | 5288.53 | 12.8 | 0.24 | 5272.49 | 5300.05 | 5253.61 | 0 |
| 1736962200 | 5275.7299 | 11.54 | 0.22 | 5288.35 | 5301.37 | 5263.31 | 0 |
| 1736875800 | 5264.1899 | -34.79 | -0.66 | 5284.04 | 5291.01 | 5260.72 | 0 |
| 1736789400 | 5298.9799 | 42.41 | 0.81 | 5256.8 | 5304.83 | 5248.32 | 0 |
| 1736530200 | 5256.57 | -71.74 | -1.35 | 5327.67 | 5369.9 | 5252.9 | 0 |
| 1736443800 | 5328.31 | 30.38 | 0.57 | 5329.87 | 5333.2299 | 5315.4 | 0 |
| 1736357400 | 5297.93 | 19.15 | 0.36 | 5281.86 | 5312.45 | 5272.16 | 0 |
| 1736271000 | 5278.78 | -20.97 | -0.40 | 5243.7 | 5312.42 | 5233.65 | 0 |
| 1736184600 | 5299.75 | -105.55 | -1.95 | 5378.57 | 5379.09 | 5294.4 | 0 |
| 1735925400 | 5405.3 | -20.71 | -0.38 | 5395.8 | 5419.7 | 5368.46 | 0 |
| 1735839000 | 5426.01 | 67.93 | 1.27 | 5378.31 | 5444.77 | 5374.16 | 0 |
| 1735666200 | 5358.08 | 8.59 | 0.16 | 5332.55 | 5381.79 | 5326.67 | 0 |
| 1735579800 | 5349.49 | -29.9 | -0.56 | 5381.54 | 5405.39 | 5321.39 | 0 |
| 1735320600 | 5379.39 | -18.49 | -0.34 | 5398.36 | 5414.71 | 5362.45 | 0 |
| 1735061400 | 5397.88 | 67.66 | 1.27 | 5379.52 | 5400.1899 | 5354.37 | 0 |
| 1734975000 | 5330.22 | -72.05 | -1.33 | 5386.93 | 5400.68 | 5322.83 | 0 |
| 1734715800 | 5402.27 | -5.16 | -0.10 | 5380.04 | 5408.03 | 5356.14 | 0 |
| 1734629400 | 5407.43 | -14.19 | -0.26 | 5408.13 | 5415.24 | 5366.86 | 0 |
| 1734543000 | 5421.62 | 7.87 | 0.15 | 5411.36 | 5429.33 | 5385.2299 | 0 |
| 1734456600 | 5413.75 | -50.35 | -0.92 | 5425.07 | 5446.11 | 5406.14 | 0 |
| 1734370200 | 5464.1 | -32.23 | -0.59 | 5468.84 | 5512.26 | 5458.45 | 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
