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 | 62.73 | 1.28537970235 | 4880.27 | 5050.17 | 4850.96 | 0 | 0 | IX |
| 4 | 50.15 | 1.02496499995 | 4892.85 | 5181.56 | 4668.93 | 0 | 0 | IX |
| 12 | 257.22 | 5.48937423439 | 4685.78 | 5181.56 | 4660.39 | 0 | 0 | IX |
| 26 | 510.29 | 11.5119193451 | 4432.71 | 5181.56 | 4206.74 | 0 | 0 | IX |
| 52 | 766.19 | 18.3439036011 | 4176.81 | 5181.56 | 3825.49 | 0 | 0 | IX |
| 156 | -927.73 | -15.8026344254 | 5870.73 | 6346.65 | 3048.71 | 0 | 0 | IX |
| 260 | 4850.42 | 5239.16612659 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4860.83 | -94.63 | -1.91 | 4955.46 | 4976.6899 | 4850.96 | 0 |
| 1732037400 | 4955.46 | -1.89 | -0.04 | 4957.35 | 4990.15 | 4902.79 | 0 |
| 1731951000 | 4957.35 | -54.7 | -1.09 | 5012.05 | 5050.17 | 4915.84 | 0 |
| 1731691800 | 5012.05 | 93.29 | 1.90 | 4918.76 | 5027.81 | 4870.17 | 0 |
| 1731605400 | 4918.76 | 38.49 | 0.79 | 4880.27 | 4934.57 | 4853.4399 | 0 |
| 1731519000 | 4880.27 | -35.69 | -0.73 | 4915.96 | 4944.59 | 4854.4 | 0 |
| 1731432600 | 4915.96 | -39.81 | -0.80 | 4955.77 | 4962.6899 | 4909.05 | 0 |
| 1731346200 | 4955.77 | -6.79 | -0.14 | 4962.56 | 4976.41 | 4916.6 | 0 |
| 1731087000 | 4962.56 | 29.42 | 0.60 | 4933.14 | 5020.96 | 4933.14 | 0 |
| 1731000600 | 4933.14 | -80.34 | -1.60 | 5013.4799 | 5043.97 | 4933.14 | 0 |
| 1730914200 | 5013.4799 | 179.4 | 3.71 | 4834.08 | 5181.56 | 4834.08 | 0 |
| 1730827800 | 4834.08 | 73.56 | 1.55 | 4760.52 | 4903.17 | 4753.1 | 0 |
| 1730741400 | 4760.52 | -56.26 | -1.17 | 4816.78 | 4878.88 | 4760.52 | 0 |
| 1730482200 | 4816.78 | 58.71 | 1.23 | 4758.07 | 4844.45 | 4742.9399 | 0 |
| 1730395800 | 4758.07 | 50.28 | 1.07 | 4707.79 | 4758.07 | 4668.93 | 0 |
| 1730309400 | 4707.79 | -175.64 | -3.60 | 4883.43 | 4883.43 | 4691.12 | 0 |
| 1730223000 | 4883.43 | -92.81 | -1.87 | 4976.24 | 4994.78 | 4877.4 | 0 |
| 1730136600 | 4976.24 | 43.95 | 0.89 | 4932.29 | 4988.45 | 4932.29 | 0 |
| 1729873800 | 4932.29 | -15.04 | -0.30 | 4947.33 | 4947.33 | 4897.54 | 0 |
| 1729787400 | 4947.33 | 54.48 | 1.11 | 4892.85 | 5000.5 | 4891.4399 | 0 |
| 1729701000 | 4892.85 | -5.7 | -0.12 | 4898.55 | 4913.3 | 4881.38 | 0 |
| 1729614600 | 4898.55 | -23.06 | -0.47 | 4921.61 | 4921.61 | 4840.27 | 0 |
| 1729528200 | 4921.61 | 84.71 | 1.75 | 4836.9 | 4940.4 | 4835.97 | 0 |
| 1729269000 | 4836.9 | 38.64 | 0.81 | 4798.26 | 4836.9 | 4782.89 | 0 |
| 1729182600 | 4798.26 | -23.74 | -0.49 | 4822 | 4822 | 4740.09 | 0 |
| 1729096200 | 4822 | -0.98 | -0.02 | 4822.9799 | 4835.9 | 4769.85 | 0 |
| 1729009800 | 4822.9799 | 15.18 | 0.32 | 4807.8 | 4860.39 | 4801.75 | 0 |
| 1728923400 | 4807.8 | 44.19 | 0.93 | 4763.61 | 4815.2 | 4756.27 | 0 |
| 1728664200 | 4763.61 | -41.4 | -0.86 | 4805.01 | 4805.01 | 4758.86 | 0 |
| 1728577800 | 4805.01 | -50.55 | -1.04 | 4855.56 | 4881.41 | 4798.09 | 0 |
| 1728491400 | 4855.56 | 49.07 | 1.02 | 4806.49 | 4858.77 | 4806.49 | 0 |
| 1728405000 | 4806.49 | -40.17 | -0.83 | 4846.66 | 4853.33 | 4794.42 | 0 |
| 1728318600 | 4846.66 | -34.78 | -0.71 | 4881.4399 | 4888.34 | 4846.66 | 0 |
| 1728059400 | 4881.4399 | -2.79 | -0.06 | 4884.2299 | 4924.08 | 4873.2299 | 0 |
| 1727973000 | 4884.2299 | -53.06 | -1.07 | 4937.29 | 4955.83 | 4866.12 | 0 |
| 1727886600 | 4937.29 | -5.09 | -0.10 | 4942.38 | 4960.03 | 4882.72 | 0 |
| 1727800200 | 4942.38 | 13.82 | 0.28 | 4928.56 | 4985.88 | 4906.37 | 0 |
| 1727713800 | 4928.56 | 54.8 | 1.12 | 4873.76 | 4935.91 | 4847.89 | 0 |
| 1727454600 | 4873.76 | 37.35 | 0.77 | 4836.41 | 4890.01 | 4836.41 | 0 |
| 1727368200 | 4836.41 | 7.46 | 0.15 | 4828.95 | 4857.59 | 4806.32 | 0 |
| 1727281800 | 4828.95 | 27.54 | 0.57 | 4801.41 | 4830.35 | 4800.47 | 0 |
| 1727195400 | 4801.41 | 52.89 | 1.11 | 4748.52 | 4808.87 | 4748.52 | 0 |
| 1727109000 | 4748.52 | 1.78 | 0.04 | 4746.74 | 4794.75 | 4740.66 | 0 |
| 1726849800 | 4746.74 | -97.01 | -2.00 | 4843.75 | 4843.75 | 4740.27 | 0 |
| 1726763400 | 4843.75 | -48.55 | -0.99 | 4892.3 | 4955.1 | 4841.4399 | 0 |
| 1726677000 | 4892.3 | -25.01 | -0.51 | 4917.31 | 4917.31 | 4881.65 | 0 |
| 1726590600 | 4917.31 | 49.05 | 1.01 | 4868.26 | 4939.85 | 4868.26 | 0 |
| 1726504200 | 4868.26 | -63.34 | -1.28 | 4931.6 | 4931.6 | 4841.45 | 0 |
| 1726245000 | 4931.6 | 140.32 | 2.93 | 4791.28 | 4980.58 | 4791.28 | 0 |
| 1726158600 | 4791.28 | -42.35 | -0.88 | 4833.63 | 4860.96 | 4773.36 | 0 |
| 1726072200 | 4833.63 | -33.54 | -0.69 | 4867.17 | 4901.28 | 4831.12 | 0 |
| 1725985800 | 4867.17 | 97.51 | 2.04 | 4769.66 | 4867.17 | 4747.47 | 0 |
| 1725899400 | 4769.66 | 52.27 | 1.11 | 4717.39 | 4774.26 | 4717.39 | 0 |
| 1725640200 | 4717.39 | -61.62 | -1.29 | 4779.01 | 4779.01 | 4660.39 | 0 |
| 1725553800 | 4779.01 | 39.12 | 0.83 | 4739.89 | 4819.55 | 4726.56 | 0 |
| 1725467400 | 4739.89 | 38.78 | 0.82 | 4701.11 | 4747.37 | 4666.02 | 0 |
| 1725381000 | 4701.11 | 6.88 | 0.15 | 4694.2299 | 4702.07 | 4669.29 | 0 |
| 1725294600 | 4694.2299 | -1.75 | -0.04 | 4695.9799 | 4699.7 | 4672.93 | 0 |
| 1725035400 | 4695.9799 | 17.11 | 0.37 | 4678.87 | 4729.24 | 4678.87 | 0 |
| 1724949000 | 4678.87 | -6.91 | -0.15 | 4685.78 | 4712.11 | 4675.65 | 0 |
| 1724862600 | 4685.78 | -0.42 | -0.01 | 4686.2 | 4718.53 | 4682.53 | 0 |
| 1724776200 | 4686.2 | 53.61 | 1.16 | 4647.27 | 4700.41 | 4647.27 | 0 |
| 1724430600 | 4632.59 | 43.91 | 0.96 | 4588.68 | 4637.2 | 4588.68 | 0 |
| 1724344200 | 4588.68 | 36.1 | 0.79 | 4552.58 | 4601.16 | 4552.58 | 0 |
| 1724257800 | 4552.58 | 29.53 | 0.65 | 4523.05 | 4577.62 | 4495.83 | 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
