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 | 1.39 | 0.0253235585612 | 5488.96 | 5633.62 | 5445.67 | 0 | 0 | IX |
| 4 | 43.08 | 0.790854868586 | 5447.27 | 5633.62 | 5270.47 | 0 | 0 | IX |
| 12 | 48.54 | 0.891982630779 | 5441.81 | 5633.62 | 4987.87 | 0 | 0 | IX |
| 26 | -145.8 | -2.58687224435 | 5636.15 | 5684.21 | 4987.87 | 0 | 0 | IX |
| 52 | 849.86 | 18.3140142528 | 4640.49 | 5684.21 | 4442.61 | 0 | 0 | IX |
| 156 | 973.16 | 21.5434816778 | 4517.19 | 5684.21 | 3583.39 | 0 | 0 | IX |
| 260 | 1585.07 | 40.5878707801 | 3905.28 | 5684.21 | 2548.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 5512.75 | -50.06 | -0.90 | 5562.81 | 5583.7299 | 5489.43 | 0 |
| 1727713800 | 5562.81 | -67.53 | -1.20 | 5630.34 | 5630.79 | 5562.81 | 0 |
| 1727454600 | 5630.34 | 33.95 | 0.61 | 5596.39 | 5633.62 | 5590.7 | 0 |
| 1727368200 | 5596.39 | 130.83 | 2.39 | 5465.56 | 5598.63 | 5465.56 | 0 |
| 1727281800 | 5465.56 | -23.4 | -0.43 | 5488.96 | 5488.96 | 5445.67 | 0 |
| 1727195400 | 5488.96 | 63.67 | 1.17 | 5425.29 | 5502.31 | 5425.29 | 0 |
| 1727109000 | 5425.29 | 19.56 | 0.36 | 5405.7299 | 5435.54 | 5388.29 | 0 |
| 1726849800 | 5405.7299 | -77.8 | -1.42 | 5483.53 | 5483.53 | 5403.08 | 0 |
| 1726763400 | 5483.53 | 105.78 | 1.97 | 5377.75 | 5483.53 | 5377.75 | 0 |
| 1726677000 | 5377.75 | -29.07 | -0.54 | 5406.82 | 5412.43 | 5373.75 | 0 |
| 1726590600 | 5406.82 | 32.52 | 0.61 | 5374.3 | 5428.07 | 5372.78 | 0 |
| 1726504200 | 5374.3 | -15.42 | -0.29 | 5389.72 | 5401.01 | 5365.45 | 0 |
| 1726245000 | 5389.72 | 34.32 | 0.64 | 5355.4 | 5400.66 | 5355.39 | 0 |
| 1726158600 | 5355.4 | 50.97 | 0.96 | 5304.43 | 5380.85 | 5304.39 | 0 |
| 1726072200 | 5304.43 | 14.62 | 0.28 | 5289.81 | 5339.21 | 5272.52 | 0 |
| 1725985800 | 5289.81 | -34.12 | -0.64 | 5323.93 | 5349.6 | 5277.95 | 0 |
| 1725899400 | 5323.93 | 46.38 | 0.88 | 5277.55 | 5344 | 5277.13 | 0 |
| 1725640200 | 5277.55 | -77.5 | -1.45 | 5355.05 | 5373.24 | 5270.47 | 0 |
| 1725553800 | 5355.05 | -27.15 | -0.50 | 5382.2 | 5393.81 | 5355.05 | 0 |
| 1725467400 | 5382.2 | -65.07 | -1.19 | 5447.27 | 5447.27 | 5371.88 | 0 |
| 1725381000 | 5447.27 | -67.34 | -1.22 | 5514.61 | 5531.41 | 5440.8 | 0 |
| 1725294600 | 5514.61 | 21.11 | 0.38 | 5493.5 | 5514.77 | 5460.54 | 0 |
| 1725035400 | 5493.5 | -12.58 | -0.23 | 5506.08 | 5518.42 | 5493.5 | 0 |
| 1724949000 | 5506.08 | 54.18 | 0.99 | 5451.9 | 5506.53 | 5450.4399 | 0 |
| 1724862600 | 5451.9 | 15.9 | 0.29 | 5436 | 5472.87 | 5436 | 0 |
| 1724776200 | 5436 | -8.79 | -0.16 | 5433.26 | 5456.22 | 5430.74 | 0 |
| 1724430600 | 5444.79 | 28.67 | 0.53 | 5416.12 | 5455.58 | 5416.12 | 0 |
| 1724344200 | 5416.12 | -3.6 | -0.07 | 5419.72 | 5446.65 | 5414.9799 | 0 |
| 1724257800 | 5419.72 | 25.18 | 0.47 | 5394.54 | 5425.62 | 5391.92 | 0 |
| 1724171400 | 5394.54 | -16.93 | -0.31 | 5411.47 | 5437.81 | 5391.81 | 0 |
| 1724085000 | 5411.47 | 29.87 | 0.56 | 5381.6 | 5420.31 | 5373.96 | 0 |
| 1723825800 | 5381.6 | 35.61 | 0.67 | 5345.99 | 5392.55 | 5345.9 | 0 |
| 1723739400 | 5345.99 | 79.49 | 1.51 | 5266.5 | 5347.04 | 5263.16 | 0 |
| 1723653000 | 5266.5 | 34.01 | 0.65 | 5232.49 | 5268.12 | 5232.49 | 0 |
| 1723566600 | 5232.49 | 23.7 | 0.46 | 5208.79 | 5239.42 | 5198.1 | 0 |
| 1723480200 | 5208.79 | -6.76 | -0.13 | 5215.55 | 5239.79 | 5195.53 | 0 |
| 1723221000 | 5215.55 | 4.74 | 0.09 | 5210.81 | 5248.08 | 5184.3 | 0 |
| 1723134600 | 5210.81 | 4.62 | 0.09 | 5206.1899 | 5217.25 | 5141.65 | 0 |
| 1723048200 | 5206.1899 | 101.34 | 1.99 | 5104.85 | 5223.9399 | 5104.85 | 0 |
| 1722961800 | 5104.85 | 9.37 | 0.18 | 5095.4799 | 5138.45 | 5062.43 | 0 |
| 1722875400 | 5095.4799 | -77.37 | -1.50 | 5172.85 | 5172.85 | 4987.87 | 0 |
| 1722616200 | 5172.85 | -132.23 | -2.49 | 5305.08 | 5305.84 | 5157.76 | 0 |
| 1722529800 | 5305.08 | -120.87 | -2.23 | 5425.95 | 5432.51 | 5298.07 | 0 |
| 1722443400 | 5425.95 | 46.14 | 0.86 | 5379.81 | 5461.66 | 5379.81 | 0 |
| 1722357000 | 5379.81 | 21.1 | 0.39 | 5358.71 | 5404.47 | 5358.42 | 0 |
| 1722270600 | 5358.71 | -52.49 | -0.97 | 5411.2 | 5439.03 | 5354.09 | 0 |
| 1722011400 | 5411.2 | 52.96 | 0.99 | 5358.24 | 5417.68 | 5352.75 | 0 |
| 1721925000 | 5358.24 | -54.26 | -1.00 | 5412.5 | 5412.5 | 5310.5 | 0 |
| 1721838600 | 5412.5 | -56.75 | -1.04 | 5469.25 | 5469.25 | 5395.15 | 0 |
| 1721752200 | 5469.25 | 31.65 | 0.58 | 5437.6 | 5504.8 | 5437.6 | 0 |
| 1721665800 | 5437.6 | 73.08 | 1.36 | 5364.52 | 5454.9 | 5364.52 | 0 |
| 1721406600 | 5364.52 | -39.27 | -0.73 | 5403.79 | 5403.79 | 5359.7 | 0 |
| 1721320200 | 5403.79 | -26.75 | -0.49 | 5430.54 | 5465.27 | 5403.79 | 0 |
| 1721233800 | 5430.54 | -65.31 | -1.19 | 5495.85 | 5495.85 | 5415.54 | 0 |
| 1721147400 | 5495.85 | -31.79 | -0.58 | 5527.64 | 5527.64 | 5481.12 | 0 |
| 1721061000 | 5527.64 | -62.77 | -1.12 | 5590.41 | 5590.41 | 5527.42 | 0 |
| 1720801800 | 5590.41 | 68.64 | 1.24 | 5521.77 | 5600.08 | 5521.77 | 0 |
| 1720715400 | 5521.77 | 17.41 | 0.32 | 5504.36 | 5558.31 | 5504.36 | 0 |
| 1720629000 | 5504.36 | 62.55 | 1.15 | 5441.81 | 5507.1899 | 5436.21 | 0 |
| 1720542600 | 5441.81 | -77.32 | -1.40 | 5519.13 | 5519.13 | 5431.27 | 0 |
| 1720456200 | 5519.13 | -14.1 | -0.25 | 5533.2299 | 5588.58 | 5516.17 | 0 |
| 1720197000 | 5533.2299 | -3.46 | -0.06 | 5536.6899 | 5578.4799 | 5511.09 | 0 |
| 1720110600 | 5536.6899 | 30.31 | 0.55 | 5506.38 | 5544.08 | 5506.38 | 0 |
| 1720024200 | 5506.38 | 65.82 | 1.21 | 5440.56 | 5516.9799 | 5440.56 | 0 |
| 1719937800 | 5440.56 | -24.72 | -0.45 | 5465.28 | 5465.28 | 5403.35 | 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
