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 | 104.74 | 1.70607158855 | 6139.25 | 6307.44 | 6115.34 | 0 | 0 | IX |
| 4 | 55.41 | 0.895358870694 | 6188.58 | 6332.71 | 6115.34 | 0 | 0 | IX |
| 12 | 428.84 | 7.37453032166 | 5815.15 | 6332.71 | 5776.83 | 0 | 0 | IX |
| 26 | 544.23 | 9.54829677039 | 5699.76 | 6332.71 | 5390.61 | 0 | 0 | IX |
| 52 | 1621.11 | 35.0671010279 | 4622.88 | 6332.71 | 4622.88 | 0 | 0 | IX |
| 156 | 1453.57 | 30.3432684399 | 4790.42 | 6332.71 | 3738.55 | 0 | 0 | IX |
| 260 | 1910.61 | 44.090525179 | 4333.38 | 6332.71 | 3738.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 6219.34 | -84.56 | -1.34 | 6288.11 | 6288.11 | 6213.49 | 0 |
| 1735061400 | 6303.9 | 97.56 | 1.57 | 6240.75 | 6307.4399 | 6240.75 | 0 |
| 1734975000 | 6206.34 | -27.46 | -0.44 | 6194.41 | 6212.2299 | 6180.8 | 0 |
| 1734715800 | 6233.8 | 56.01 | 0.91 | 6139.25 | 6234.16 | 6115.34 | 0 |
| 1734629400 | 6177.79 | -106.49 | -1.69 | 6150.29 | 6211.96 | 6150.29 | 0 |
| 1734543000 | 6284.28 | 39 | 0.62 | 6257.26 | 6291.64 | 6240.88 | 0 |
| 1734456600 | 6245.28 | -33.24 | -0.53 | 6275.27 | 6275.27 | 6230.74 | 0 |
| 1734370200 | 6278.52 | 30.8 | 0.49 | 6264.26 | 6307.97 | 6264.26 | 0 |
| 1734111000 | 6247.72 | 0.07 | 0.00 | 6226.18 | 6288.85 | 6226.18 | 0 |
| 1734024600 | 6247.65 | -58.06 | -0.92 | 6300.72 | 6300.72 | 6233.7299 | 0 |
| 1733938200 | 6305.71 | 55.36 | 0.89 | 6247.07 | 6306.04 | 6247.07 | 0 |
| 1733851800 | 6250.35 | 2.94 | 0.05 | 6263.84 | 6272.92 | 6241.76 | 0 |
| 1733765400 | 6247.41 | -56.22 | -0.89 | 6284.6899 | 6284.6899 | 6233.4799 | 0 |
| 1733506200 | 6303.63 | 16.99 | 0.27 | 6263.3 | 6322.64 | 6263.3 | 0 |
| 1733419800 | 6286.64 | -5.11 | -0.08 | 6281.1899 | 6290.62 | 6260.34 | 0 |
| 1733333400 | 6291.75 | 39.06 | 0.62 | 6277.53 | 6332.71 | 6277.53 | 0 |
| 1733247000 | 6252.6899 | -3.64 | -0.06 | 6243.8 | 6264.21 | 6235.24 | 0 |
| 1733160600 | 6256.33 | 27.13 | 0.44 | 6245.7299 | 6277.25 | 6245.7299 | 0 |
| 1732901400 | 6229.2 | 42.38 | 0.69 | 6188.58 | 6233.57 | 6187.05 | 0 |
| 1732815000 | 6186.82 | 15.26 | 0.25 | 6195.92 | 6195.92 | 6184.77 | 0 |
| 1732728600 | 6171.56 | -75.77 | -1.21 | 6215.68 | 6215.68 | 6162.72 | 0 |
| 1732642200 | 6247.33 | 45.32 | 0.73 | 6207.58 | 6250.26 | 6207.58 | 0 |
| 1732555800 | 6202.01 | -28.3 | -0.45 | 6162.74 | 6234.14 | 6162.74 | 0 |
| 1732296600 | 6230.31 | 70.65 | 1.15 | 6200.42 | 6246.18 | 6200.42 | 0 |
| 1732210200 | 6159.66 | 98.63 | 1.63 | 6091.43 | 6162.27 | 6067.3 | 0 |
| 1732123800 | 6061.03 | 25.55 | 0.42 | 6079.36 | 6086.33 | 6043.46 | 0 |
| 1732037400 | 6035.4799 | 8.24 | 0.14 | 6024.49 | 6044.92 | 5992.99 | 0 |
| 1731951000 | 6027.24 | -12.96 | -0.21 | 6032.95 | 6045.7299 | 6013.72 | 0 |
| 1731691800 | 6040.2 | -107.53 | -1.75 | 6137.29 | 6137.29 | 6035.1 | 0 |
| 1731605400 | 6147.7299 | -26.52 | -0.43 | 6179.51 | 6184.47 | 6137.02 | 0 |
| 1731519000 | 6174.25 | 0 | 0.00 | 6174.25 | 6174.25 | 6174.25 | 0 |
| 1731432600 | 6174.25 | 13.58 | 0.22 | 6171.85 | 6188.1899 | 6170.72 | 0 |
| 1731346200 | 6160.67 | 19.23 | 0.31 | 6170.58 | 6185.45 | 6154.87 | 0 |
| 1731087000 | 6141.4399 | 97.27 | 1.61 | 6074.41 | 6150.31 | 6074.41 | 0 |
| 1731000600 | 6044.17 | 29.53 | 0.49 | 6007.06 | 6050.3 | 6007.06 | 0 |
| 1730914200 | 6014.64 | 201.94 | 3.47 | 5940.67 | 6048.91 | 5940.67 | 0 |
| 1730827800 | 5812.7 | 20.15 | 0.35 | 5778.96 | 5821.33 | 5778.96 | 0 |
| 1730741400 | 5792.55 | -69.92 | -1.19 | 5806.36 | 5810.65 | 5776.83 | 0 |
| 1730482200 | 5862.47 | 26.67 | 0.46 | 5809.01 | 5867.76 | 5808.3 | 0 |
| 1730395800 | 5835.8 | -98.49 | -1.66 | 5907.9399 | 5907.9399 | 5831.24 | 0 |
| 1730309400 | 5934.29 | -41.56 | -0.70 | 5962.03 | 5962.29 | 5907.04 | 0 |
| 1730223000 | 5975.85 | 26.18 | 0.44 | 5968.82 | 5981.27 | 5946.8 | 0 |
| 1730136600 | 5949.67 | -19.6 | -0.33 | 5925.64 | 5962.47 | 5925.64 | 0 |
| 1729873800 | 5969.27 | 44.96 | 0.76 | 5924.31 | 5970.39 | 5924.31 | 0 |
| 1729787400 | 5924.31 | -44.25 | -0.74 | 5947.83 | 5950.39 | 5914.4399 | 0 |
| 1729701000 | 5968.56 | -18.95 | -0.32 | 6020.4399 | 6020.4399 | 5967.35 | 0 |
| 1729614600 | 5987.51 | -1.41 | -0.02 | 5997.49 | 5997.49 | 5966.4 | 0 |
| 1729528200 | 5988.92 | -4 | -0.07 | 5999.97 | 6009.1899 | 5972.77 | 0 |
| 1729269000 | 5992.92 | -36.33 | -0.60 | 5987.7299 | 6003.63 | 5982.72 | 0 |
| 1729182600 | 6029.25 | 52.26 | 0.87 | 6013.6 | 6053.11 | 6013.21 | 0 |
| 1729096200 | 5976.99 | 0 | 0.00 | 5976.99 | 5976.99 | 5976.99 | 0 |
| 1729009800 | 5976.99 | -28.19 | -0.47 | 6001.25 | 6011.27 | 5967.6 | 0 |
| 1728923400 | 6005.18 | 75.91 | 1.28 | 5961.63 | 6006.13 | 5961.63 | 0 |
| 1728664200 | 5929.27 | 22.71 | 0.38 | 5909.78 | 5939.99 | 5909.78 | 0 |
| 1728577800 | 5906.56 | 0 | 0.00 | 5906.56 | 5906.56 | 5906.56 | 0 |
| 1728491400 | 5906.56 | 53.31 | 0.91 | 5885.29 | 5914.25 | 5876.29 | 0 |
| 1728405000 | 5853.25 | 15.34 | 0.26 | 5804.79 | 5864.25 | 5804.79 | 0 |
| 1728318600 | 5837.91 | 2.53 | 0.04 | 5860.83 | 5860.83 | 5834.84 | 0 |
| 1728059400 | 5835.38 | 43.11 | 0.74 | 5815.15 | 5846.63 | 5808.72 | 0 |
| 1727973000 | 5792.27 | 12.26 | 0.21 | 5778.2299 | 5797.4799 | 5761.34 | 0 |
| 1727886600 | 5780.01 | 14.75 | 0.26 | 5766.33 | 5790.57 | 5742.03 | 0 |
| 1727800200 | 5765.26 | 25.55 | 0.45 | 5799.4 | 5805.15 | 5740.72 | 0 |
| 1727713800 | 5739.71 | 4.43 | 0.08 | 5721.17 | 5741.91 | 5702.62 | 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
