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 | -268.39 | -4.53479452425 | 5918.46 | 5932.39 | 5643.52 | 0 | 0 | IX |
| 4 | -567.24 | -9.12355986753 | 6217.31 | 6233.98 | 5643.52 | 0 | 0 | IX |
| 12 | -147.2 | -2.53912617491 | 5797.27 | 6233.98 | 5643.52 | 0 | 0 | IX |
| 26 | -90.65 | -1.57907022116 | 5740.72 | 6233.98 | 5643.52 | 0 | 0 | IX |
| 52 | 231.91 | 4.28023535665 | 5418.16 | 6233.98 | 5109.88 | 0 | 0 | IX |
| 156 | 1513.14 | 36.5763984404 | 4136.93 | 6233.98 | 3400.16 | 0 | 0 | IX |
| 260 | 713.67 | 14.4572968155 | 4936.4 | 6233.98 | 3400.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 5648.57 | -125.07 | -2.17 | 5750.55 | 5750.55 | 5643.52 | 0 |
| 1741800600 | 5773.64 | 67.04 | 1.17 | 5737.39 | 5790.76 | 5704.58 | 0 |
| 1741714200 | 5706.6 | -108.1 | -1.86 | 5789.79 | 5789.79 | 5701.12 | 0 |
| 1741627800 | 5814.7 | -47.44 | -0.81 | 5932.39 | 5932.39 | 5814.7 | 0 |
| 1741368600 | 5862.14 | -54.46 | -0.92 | 5918.46 | 5931.07 | 5843.45 | 0 |
| 1741282200 | 5916.6 | -70.17 | -1.17 | 6018.51 | 6018.51 | 5912.46 | 0 |
| 1741195800 | 5986.77 | 20.3 | 0.34 | 5961.45 | 5991.77 | 5942.26 | 0 |
| 1741109400 | 5966.47 | -159.2 | -2.60 | 6056.86 | 6056.86 | 5930.65 | 0 |
| 1741023000 | 6125.67 | 89.32 | 1.48 | 6112.86 | 6137.6899 | 6097.97 | 0 |
| 1740763800 | 6036.35 | -73.26 | -1.20 | 6028.76 | 6057.9799 | 6021.93 | 0 |
| 1740677400 | 6109.61 | -15.74 | -0.26 | 6092.04 | 6126.4 | 6077.11 | 0 |
| 1740591000 | 6125.35 | 44.37 | 0.73 | 6092.38 | 6135.24 | 6092.13 | 0 |
| 1740504600 | 6080.9799 | -42.7 | -0.70 | 6091.57 | 6110.62 | 6050.18 | 0 |
| 1740418200 | 6123.68 | -33.11 | -0.54 | 6110.6 | 6133.21 | 6086.95 | 0 |
| 1740159000 | 6156.79 | -31.65 | -0.51 | 6196.8 | 6197.34 | 6156.63 | 0 |
| 1740072600 | 6188.4399 | -15.38 | -0.25 | 6233.9799 | 6233.9799 | 6175.11 | 0 |
| 1739986200 | 6203.82 | 1.96 | 0.03 | 6211.93 | 6214.75 | 6189.42 | 0 |
| 1739899800 | 6201.86 | -4.5 | -0.07 | 6207.37 | 6208.77 | 6185.65 | 0 |
| 1739813400 | 6206.36 | -2.37 | -0.04 | 6206.36 | 6206.36 | 6206.36 | 0 |
| 1739554200 | 6208.7299 | 11.19 | 0.18 | 6217.31 | 6226.25 | 6208.04 | 0 |
| 1739467800 | 6197.54 | 13.41 | 0.22 | 6184.1899 | 6205.56 | 6181.05 | 0 |
| 1739381400 | 6184.13 | 0 | 0.00 | 6184.13 | 6184.13 | 6184.13 | 0 |
| 1739295000 | 6184.13 | 32.16 | 0.52 | 6171.39 | 6185.47 | 6152.38 | 0 |
| 1739208600 | 6151.97 | -2.02 | -0.03 | 6138.74 | 6165.82 | 6138.74 | 0 |
| 1738949400 | 6153.99 | -20.09 | -0.33 | 6174.71 | 6206.39 | 6147.96 | 0 |
| 1738863000 | 6174.08 | 27.31 | 0.44 | 6164.11 | 6195.75 | 6164.11 | 0 |
| 1738776600 | 6146.77 | 50.36 | 0.83 | 6119.3 | 6148.84 | 6104.22 | 0 |
| 1738690200 | 6096.41 | -11.36 | -0.19 | 6112.87 | 6112.87 | 6085.5 | 0 |
| 1738603800 | 6107.77 | -64.7 | -1.05 | 6109.22 | 6117.67 | 6041.28 | 0 |
| 1738344600 | 6172.47 | 50.49 | 0.82 | 6139.1899 | 6173.8 | 6139.1899 | 0 |
| 1738258200 | 6121.9799 | 26.39 | 0.43 | 6078.95 | 6145.09 | 6078.95 | 0 |
| 1738171800 | 6095.59 | 9.52 | 0.16 | 6085.58 | 6098.9799 | 6078.79 | 0 |
| 1738085400 | 6086.07 | 34.45 | 0.57 | 6062.88 | 6097.55 | 6043.68 | 0 |
| 1737999000 | 6051.62 | -45.66 | -0.75 | 6083.12 | 6083.12 | 6006.41 | 0 |
| 1737739800 | 6097.28 | 35.22 | 0.58 | 6091.24 | 6101.64 | 6081.85 | 0 |
| 1737653400 | 6062.06 | 31.82 | 0.53 | 6022.59 | 6067.4 | 6014.41 | 0 |
| 1737567000 | 6030.24 | 116.15 | 1.96 | 5991.65 | 6034.2 | 5991.65 | 0 |
| 1737480600 | 5914.09 | 0 | 0.00 | 5914.09 | 5914.09 | 5914.09 | 0 |
| 1737394200 | 5914.09 | -11.95 | -0.20 | 5914.09 | 5914.09 | 5914.09 | 0 |
| 1737135000 | 5926.04 | 36.15 | 0.61 | 5877.13 | 5927.9 | 5877.13 | 0 |
| 1737048600 | 5889.89 | 25.61 | 0.44 | 5870.6899 | 5889.89 | 5861.84 | 0 |
| 1736962200 | 5864.28 | 111.1 | 1.93 | 5789.41 | 5880.04 | 5789.41 | 0 |
| 1736875800 | 5753.18 | 3.95 | 0.07 | 5777.7 | 5795.83 | 5744.75 | 0 |
| 1736789400 | 5749.2299 | -7.16 | -0.12 | 5758.83 | 5759.28 | 5730.34 | 0 |
| 1736530200 | 5756.39 | -95.42 | -1.63 | 5852.26 | 5852.26 | 5745.66 | 0 |
| 1736443800 | 5851.81 | 35.76 | 0.61 | 5851.81 | 5851.81 | 5851.81 | 0 |
| 1736357400 | 5816.05 | -50.3 | -0.86 | 5847.01 | 5851.3 | 5815.47 | 0 |
| 1736271000 | 5866.35 | -44.81 | -0.76 | 5878.3 | 5915.59 | 5861.96 | 0 |
| 1736184600 | 5911.16 | 55.22 | 0.94 | 5869.74 | 5922.37 | 5869.74 | 0 |
| 1735925400 | 5855.9399 | 39.66 | 0.68 | 5820.45 | 5861.62 | 5820.45 | 0 |
| 1735839000 | 5816.28 | 3.3 | 0.06 | 5825.08 | 5880.15 | 5816.28 | 0 |
| 1735666200 | 5812.9799 | -40.1 | -0.69 | 5836.64 | 5856.25 | 5812.78 | 0 |
| 1735579800 | 5853.08 | -19.33 | -0.33 | 5900.92 | 5900.92 | 5801.12 | 0 |
| 1735320600 | 5872.41 | -61.21 | -1.03 | 5945.42 | 5945.42 | 5866.9 | 0 |
| 1735061400 | 5933.62 | 79.8 | 1.36 | 5886.64 | 5936.07 | 5886.64 | 0 |
| 1734975000 | 5853.82 | -57.76 | -0.98 | 5856.45 | 5860.35 | 5826.53 | 0 |
| 1734715800 | 5911.58 | 94.37 | 1.62 | 5797.27 | 5913.12 | 5778.78 | 0 |
| 1734629400 | 5817.21 | -139.6 | -2.34 | 5793.01 | 5860.54 | 5793.01 | 0 |
| 1734543000 | 5956.81 | 12.93 | 0.22 | 5943.38 | 5962.53 | 5930.63 | 0 |
| 1734456600 | 5943.88 | -26.18 | -0.44 | 5965.39 | 5965.39 | 5933.62 | 0 |
| 1734370200 | 5970.06 | 27.26 | 0.46 | 5954.74 | 5979.57 | 5954.74 | 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
