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 | -87.8 | -1.47737579022 | 5942.97 | 5990.39 | 5766.05 | 0 | 0 | IX |
| 4 | -38.09 | -0.646331571999 | 5893.26 | 6048.44 | 5766.05 | 0 | 0 | IX |
| 12 | 96.76 | 1.68032495081 | 5758.41 | 6095.6 | 5754.61 | 0 | 0 | IX |
| 26 | 7.53 | 0.128769896916 | 5847.64 | 6102.49 | 5554.53 | 0 | 0 | IX |
| 52 | 812.35 | 16.1090421629 | 5042.82 | 6102.49 | 5042.82 | 0 | 0 | IX |
| 156 | 845.72 | 16.88249209 | 5009.45 | 6102.49 | 4307.69 | 0 | 0 | IX |
| 260 | 1410.36 | 31.7304901672 | 4444.81 | 6102.49 | 2994.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 5855.17 | 67.82 | 1.17 | 5787.35 | 5871.33 | 5784.6 | 0 |
| 1730395800 | 5787.35 | -69.91 | -1.19 | 5857.26 | 5857.99 | 5766.05 | 0 |
| 1730309400 | 5857.26 | -76.01 | -1.28 | 5933.27 | 5933.27 | 5834.37 | 0 |
| 1730223000 | 5933.27 | -31.55 | -0.53 | 5964.82 | 5990.39 | 5932.53 | 0 |
| 1730136600 | 5964.82 | 24.03 | 0.40 | 5940.79 | 5973.35 | 5921.35 | 0 |
| 1729873800 | 5940.79 | -2.18 | -0.04 | 5942.97 | 5951.7299 | 5917.81 | 0 |
| 1729787400 | 5942.97 | 4.21 | 0.07 | 5938.76 | 5988.6899 | 5936.85 | 0 |
| 1729701000 | 5938.76 | -16.84 | -0.28 | 5955.6 | 5972.66 | 5929.7 | 0 |
| 1729614600 | 5955.6 | -13.19 | -0.22 | 5968.79 | 5978.12 | 5922.05 | 0 |
| 1729528200 | 5968.79 | -37 | -0.62 | 6005.79 | 6018.38 | 5966.54 | 0 |
| 1729269000 | 6005.79 | 12.25 | 0.20 | 5993.54 | 6013.6899 | 5984.7299 | 0 |
| 1729182600 | 5993.54 | 61.36 | 1.03 | 5932.18 | 6015.76 | 5932.18 | 0 |
| 1729096200 | 5932.18 | -19.23 | -0.32 | 5951.41 | 5951.41 | 5920.57 | 0 |
| 1729009800 | 5951.41 | -73.1 | -1.21 | 6024.51 | 6048.4399 | 5951.41 | 0 |
| 1728923400 | 6024.51 | 39.04 | 0.65 | 5985.47 | 6026.1 | 5979.53 | 0 |
| 1728664200 | 5985.47 | 37.25 | 0.63 | 5948.22 | 5990.16 | 5930.2299 | 0 |
| 1728577800 | 5948.22 | 0.67 | 0.01 | 5947.55 | 5966.02 | 5933.67 | 0 |
| 1728491400 | 5947.55 | 42.21 | 0.71 | 5905.34 | 5947.66 | 5898.32 | 0 |
| 1728405000 | 5905.34 | -33.88 | -0.57 | 5939.22 | 5940.09 | 5875.09 | 0 |
| 1728318600 | 5939.22 | 26.38 | 0.45 | 5912.84 | 5946.57 | 5896.49 | 0 |
| 1728059400 | 5912.84 | 19.58 | 0.33 | 5893.26 | 5925.38 | 5880.96 | 0 |
| 1727973000 | 5893.26 | -53.4 | -0.90 | 5946.66 | 5946.66 | 5876.92 | 0 |
| 1727886600 | 5946.66 | 4.43 | 0.07 | 5942.2299 | 5974.1899 | 5917.89 | 0 |
| 1727800200 | 5942.2299 | -16.39 | -0.28 | 5958.62 | 5991.9399 | 5920.4799 | 0 |
| 1727713800 | 5958.62 | -60.93 | -1.01 | 6019.55 | 6020.68 | 5956.9 | 0 |
| 1727454600 | 6019.55 | 10.34 | 0.17 | 6009.21 | 6027.59 | 5995.6899 | 0 |
| 1727368200 | 6009.21 | 74.72 | 1.26 | 5934.49 | 6020.11 | 5933.22 | 0 |
| 1727281800 | 5934.49 | -9.82 | -0.17 | 5944.31 | 5946.83 | 5908.55 | 0 |
| 1727195400 | 5944.31 | 45.09 | 0.76 | 5899.22 | 5959.64 | 5899.22 | 0 |
| 1727109000 | 5899.22 | 22.18 | 0.38 | 5877.04 | 5902.96 | 5869.6 | 0 |
| 1726849800 | 5877.04 | -95.79 | -1.60 | 5972.83 | 5972.83 | 5873.33 | 0 |
| 1726763400 | 5972.83 | 79.78 | 1.35 | 5893.05 | 5980.97 | 5891.9399 | 0 |
| 1726677000 | 5893.05 | -32.82 | -0.55 | 5925.87 | 5929.82 | 5889.38 | 0 |
| 1726590600 | 5925.87 | 13.63 | 0.23 | 5912.24 | 5953.71 | 5912.24 | 0 |
| 1726504200 | 5912.24 | -10.41 | -0.18 | 5922.65 | 5934.33 | 5899.07 | 0 |
| 1726245000 | 5922.65 | 32.22 | 0.55 | 5890.43 | 5936.55 | 5890.43 | 0 |
| 1726158600 | 5890.43 | 42.88 | 0.73 | 5847.55 | 5918.84 | 5845.7299 | 0 |
| 1726072200 | 5847.55 | 7.26 | 0.12 | 5840.29 | 5890.1899 | 5821.45 | 0 |
| 1725985800 | 5840.29 | -33.59 | -0.57 | 5873.88 | 5882.33 | 5830.08 | 0 |
| 1725899400 | 5873.88 | 45.96 | 0.79 | 5827.92 | 5889.74 | 5826.56 | 0 |
| 1725640200 | 5827.92 | -68.05 | -1.15 | 5895.97 | 5921.87 | 5823.75 | 0 |
| 1725553800 | 5895.97 | -49.7 | -0.84 | 5945.67 | 5950.08 | 5895.97 | 0 |
| 1725467400 | 5945.67 | -72.37 | -1.20 | 6018.04 | 6019.52 | 5934.66 | 0 |
| 1725381000 | 6018.04 | -62.96 | -1.04 | 6081 | 6086.1 | 6011.4 | 0 |
| 1725294600 | 6081 | 6.28 | 0.10 | 6074.72 | 6081.33 | 6043.06 | 0 |
| 1725035400 | 6074.72 | -0.94 | -0.02 | 6075.66 | 6095.6 | 6069.54 | 0 |
| 1724949000 | 6075.66 | 50.29 | 0.83 | 6025.37 | 6077.67 | 6023.66 | 0 |
| 1724862600 | 6025.37 | 22.39 | 0.37 | 6002.9799 | 6041.59 | 6002.9799 | 0 |
| 1724776200 | 6002.9799 | 9.41 | 0.16 | 5987.83 | 6015.84 | 5987.83 | 0 |
| 1724430600 | 5993.57 | 18.55 | 0.31 | 5975.02 | 6003.59 | 5971.47 | 0 |
| 1724344200 | 5975.02 | 19.72 | 0.33 | 5955.3 | 5996.55 | 5955.3 | 0 |
| 1724257800 | 5955.3 | 17.07 | 0.29 | 5938.2299 | 5965.93 | 5938.2299 | 0 |
| 1724171400 | 5938.2299 | -27.18 | -0.46 | 5965.41 | 5977.85 | 5935.77 | 0 |
| 1724085000 | 5965.41 | 28.85 | 0.49 | 5936.56 | 5975.38 | 5925.39 | 0 |
| 1723825800 | 5936.56 | 17.79 | 0.30 | 5918.77 | 5950.17 | 5918.63 | 0 |
| 1723739400 | 5918.77 | 75.81 | 1.30 | 5842.96 | 5923.52 | 5842.96 | 0 |
| 1723653000 | 5842.96 | 24.96 | 0.43 | 5818 | 5844.7 | 5807.49 | 0 |
| 1723566600 | 5818 | 32.28 | 0.56 | 5785.72 | 5821.49 | 5773.66 | 0 |
| 1723480200 | 5785.72 | -6.34 | -0.11 | 5792.06 | 5812.8 | 5774.38 | 0 |
| 1723221000 | 5792.06 | 33.65 | 0.58 | 5758.41 | 5809.42 | 5754.61 | 0 |
| 1723134600 | 5758.41 | 21.39 | 0.37 | 5737.02 | 5765.03 | 5675.62 | 0 |
| 1723048200 | 5737.02 | 73.21 | 1.29 | 5663.81 | 5756.05 | 5658.91 | 0 |
| 1722961800 | 5663.81 | 23.12 | 0.41 | 5640.6899 | 5691.39 | 5614.57 | 0 |
| 1722875400 | 5640.6899 | -117.26 | -2.04 | 5757.95 | 5766.03 | 5554.53 | 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
