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 | 16.09 | 0.366649272284 | 4388.39 | 4435.03 | 4362.36 | 0 | 0 | IX |
| 4 | 24.8 | 0.566251415629 | 4379.68 | 4435.03 | 4328.61 | 0 | 0 | IX |
| 12 | 120.31 | 2.8082452377 | 4284.17 | 4516.39 | 4281.28 | 0 | 0 | IX |
| 26 | 421.37 | 10.5789194875 | 3983.11 | 4516.39 | 3975.19 | 0 | 0 | IX |
| 52 | 448.56 | 11.3389552873 | 3955.92 | 4516.39 | 3855.96 | 0 | 0 | IX |
| 156 | 543.03 | 14.0628520374 | 3861.45 | 4516.39 | 3566.99 | 0 | 0 | IX |
| 260 | 370.76 | 9.19151552413 | 4033.72 | 4516.39 | 2622.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 4404.4799 | 12.05 | 0.27 | 4392.43 | 4431.89 | 4392.43 | 0 |
| 1721233800 | 4392.43 | 9.59 | 0.22 | 4382.84 | 4400.72 | 4365.72 | 0 |
| 1721147400 | 4382.84 | -8.02 | -0.18 | 4390.86 | 4390.86 | 4362.36 | 0 |
| 1721061000 | 4390.86 | -33.82 | -0.76 | 4424.68 | 4424.68 | 4384.7 | 0 |
| 1720801800 | 4424.68 | 14.92 | 0.34 | 4409.76 | 4435.03 | 4409.76 | 0 |
| 1720715400 | 4409.76 | 21.37 | 0.49 | 4388.39 | 4410.49 | 4386.74 | 0 |
| 1720629000 | 4388.39 | 33.2 | 0.76 | 4355.1899 | 4388.39 | 4355.1899 | 0 |
| 1720542600 | 4355.1899 | -30.5 | -0.70 | 4385.6899 | 4396.82 | 4351.31 | 0 |
| 1720456200 | 4385.6899 | -4.7 | -0.11 | 4390.39 | 4405.17 | 4376.04 | 0 |
| 1720197000 | 4390.39 | -13.19 | -0.30 | 4403.58 | 4431.24 | 4379.71 | 0 |
| 1720110600 | 4403.58 | 35.53 | 0.81 | 4368.05 | 4411.04 | 4368.05 | 0 |
| 1720024200 | 4368.05 | 32.59 | 0.75 | 4335.46 | 4368.99 | 4335.46 | 0 |
| 1719937800 | 4335.46 | -22.66 | -0.52 | 4358.12 | 4358.12 | 4328.61 | 0 |
| 1719851400 | 4358.12 | 0.51 | 0.01 | 4357.61 | 4390.17 | 4357.61 | 0 |
| 1719592200 | 4357.61 | -9.42 | -0.22 | 4367.03 | 4394.99 | 4356.82 | 0 |
| 1719505800 | 4367.03 | -20.3 | -0.46 | 4387.33 | 4389.16 | 4367.03 | 0 |
| 1719419400 | 4387.33 | -13.64 | -0.31 | 4400.97 | 4428.4 | 4377.6899 | 0 |
| 1719333000 | 4400.97 | -21.56 | -0.49 | 4422.53 | 4427.04 | 4399.87 | 0 |
| 1719246600 | 4422.53 | 25.34 | 0.58 | 4397.1899 | 4434.9399 | 4387.28 | 0 |
| 1718987400 | 4397.1899 | -17.66 | -0.40 | 4414.85 | 4420.47 | 4373.2299 | 0 |
| 1718901000 | 4414.85 | 35.17 | 0.80 | 4379.68 | 4414.85 | 4378.93 | 0 |
| 1718814600 | 4379.68 | 5.6 | 0.13 | 4374.08 | 4385.2299 | 4361.11 | 0 |
| 1718728200 | 4374.08 | 29.27 | 0.67 | 4344.81 | 4377.11 | 4344.81 | 0 |
| 1718641800 | 4344.81 | -0.71 | -0.02 | 4345.52 | 4367.7299 | 4332.9399 | 0 |
| 1718382600 | 4345.52 | -11.17 | -0.26 | 4356.6899 | 4363.27 | 4329.41 | 0 |
| 1718296200 | 4356.6899 | -33.26 | -0.76 | 4389.95 | 4389.95 | 4350.6899 | 0 |
| 1718209800 | 4389.95 | 37.76 | 0.87 | 4352.1899 | 4397.81 | 4352.1899 | 0 |
| 1718123400 | 4352.1899 | -43.78 | -1.00 | 4395.97 | 4412.5 | 4338.87 | 0 |
| 1718037000 | 4395.97 | -9.83 | -0.22 | 4405.8 | 4405.8 | 4375.97 | 0 |
| 1717777800 | 4405.8 | -23.6 | -0.53 | 4429.4 | 4432.85 | 4388.4799 | 0 |
| 1717691400 | 4429.4 | 19.04 | 0.43 | 4410.36 | 4431.13 | 4410.36 | 0 |
| 1717605000 | 4410.36 | 4.15 | 0.09 | 4406.21 | 4425.18 | 4406.21 | 0 |
| 1717518600 | 4406.21 | -19.47 | -0.44 | 4425.68 | 4425.68 | 4391.33 | 0 |
| 1717432200 | 4425.68 | -1.36 | -0.03 | 4427.04 | 4474.78 | 4423.06 | 0 |
| 1717173000 | 4427.04 | 22.93 | 0.52 | 4404.11 | 4434.13 | 4404.11 | 0 |
| 1717086600 | 4404.11 | 29.17 | 0.67 | 4374.9399 | 4409.1 | 4362.07 | 0 |
| 1717000200 | 4374.9399 | -40.44 | -0.92 | 4415.38 | 4415.38 | 4374.58 | 0 |
| 1716913800 | 4415.38 | -31.62 | -0.71 | 4447 | 4455.49 | 4408.93 | 0 |
| 1716568200 | 4447 | -6.23 | -0.14 | 4453.2299 | 4453.2299 | 4417.76 | 0 |
| 1716481800 | 4453.2299 | -17.1 | -0.38 | 4470.33 | 4473.31 | 4450.66 | 0 |
| 1716395400 | 4470.33 | -24.22 | -0.54 | 4494.55 | 4494.55 | 4456.41 | 0 |
| 1716309000 | 4494.55 | -3.88 | -0.09 | 4498.43 | 4498.43 | 4474.9799 | 0 |
| 1716222600 | 4498.43 | 5.31 | 0.12 | 4493.12 | 4510.79 | 4493.12 | 0 |
| 1715963400 | 4493.12 | -9.53 | -0.21 | 4502.65 | 4502.65 | 4482.02 | 0 |
| 1715877000 | 4502.65 | -1.88 | -0.04 | 4504.53 | 4509.83 | 4486.26 | 0 |
| 1715790600 | 4504.53 | 12.26 | 0.27 | 4492.27 | 4516.39 | 4492.27 | 0 |
| 1715704200 | 4492.27 | 8.07 | 0.18 | 4484.2 | 4502.9 | 4483.89 | 0 |
| 1715617800 | 4484.2 | -10.8 | -0.24 | 4495 | 4501.54 | 4480.9399 | 0 |
| 1715358600 | 4495 | 28.63 | 0.64 | 4466.37 | 4506.47 | 4466.37 | 0 |
| 1715272200 | 4466.37 | 14.19 | 0.32 | 4452.18 | 4473.8 | 4450.16 | 0 |
| 1715185800 | 4452.18 | 22.09 | 0.50 | 4430.09 | 4455.38 | 4430.09 | 0 |
| 1715099400 | 4430.09 | 53.15 | 1.21 | 4376.9399 | 4440.76 | 4376.9399 | 0 |
| 1714753800 | 4376.9399 | 21.53 | 0.49 | 4355.41 | 4396.08 | 4355.41 | 0 |
| 1714667400 | 4355.41 | 26.27 | 0.61 | 4329.14 | 4358.04 | 4329.14 | 0 |
| 1714581000 | 4329.14 | -11.65 | -0.27 | 4340.79 | 4357.93 | 4324.2299 | 0 |
| 1714494600 | 4340.79 | -4.55 | -0.10 | 4345.34 | 4370.63 | 4339.24 | 0 |
| 1714408200 | 4345.34 | 10.64 | 0.25 | 4334.7 | 4359.79 | 4334.7 | 0 |
| 1714149000 | 4334.7 | 33.63 | 0.78 | 4301.07 | 4338.08 | 4301.07 | 0 |
| 1714062600 | 4301.07 | 16.9 | 0.39 | 4284.17 | 4316.61 | 4281.28 | 0 |
| 1713976200 | 4284.17 | -5.03 | -0.12 | 4289.2 | 4310.85 | 4280.06 | 0 |
| 1713889800 | 4289.2 | 14.23 | 0.33 | 4274.97 | 4302.25 | 4274.97 | 0 |
| 1713803400 | 4274.97 | 66.16 | 1.57 | 4208.81 | 4285.11 | 4208.81 | 0 |
| 1713544200 | 4208.81 | 8.2 | 0.20 | 4200.61 | 4210.76 | 4165.43 | 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
