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 | -34.44 | -0.885051268214 | 3891.3 | 3895.47 | 3781.89 | 0 | 0 | IX |
| 4 | 68.93 | 1.81972739729 | 3787.93 | 3922.41 | 3749.55 | 0 | 0 | IX |
| 12 | 83.12 | 2.20258947357 | 3773.74 | 3980.04 | 3749.55 | 0 | 0 | IX |
| 26 | 165.75 | 4.49051911214 | 3691.11 | 3980.04 | 3647.09 | 0 | 0 | IX |
| 52 | 291.64 | 8.18014035599 | 3565.22 | 3980.04 | 3182.62 | 0 | 0 | IX |
| 156 | -177.59 | -4.40183916023 | 4034.45 | 4176.83 | 2746.73 | 0 | 0 | IX |
| 260 | 685.39 | 21.6111140891 | 3171.47 | 4176.83 | 2162.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3856.86 | 30.07 | 0.79 | 3826.79 | 3861.84 | 3823.23 | 0 |
| 1721925000 | 3826.79 | -27.52 | -0.71 | 3854.31 | 3854.31 | 3781.89 | 0 |
| 1721838600 | 3854.31 | -14.59 | -0.38 | 3868.9 | 3868.9 | 3838.17 | 0 |
| 1721752200 | 3868.9 | -6.05 | -0.16 | 3874.95 | 3884.88 | 3857.93 | 0 |
| 1721665800 | 3874.95 | 33.86 | 0.88 | 3841.09 | 3895.47 | 3841.09 | 0 |
| 1721406600 | 3841.09 | -50.21 | -1.29 | 3891.3 | 3891.3 | 3838.78 | 0 |
| 1721320200 | 3891.3 | 23.08 | 0.60 | 3868.22 | 3912.45 | 3867.79 | 0 |
| 1721233800 | 3868.22 | -6.22 | -0.16 | 3874.44 | 3876.24 | 3849.9 | 0 |
| 1721147400 | 3874.44 | -2.08 | -0.05 | 3876.52 | 3876.52 | 3851.11 | 0 |
| 1721061000 | 3876.52 | -44.12 | -1.13 | 3920.64 | 3920.64 | 3866.13 | 0 |
| 1720801800 | 3920.64 | 26.05 | 0.67 | 3894.59 | 3922.41 | 3885.57 | 0 |
| 1720715400 | 3894.59 | 41.52 | 1.08 | 3853.07 | 3896.06 | 3847.8 | 0 |
| 1720629000 | 3853.07 | 39.64 | 1.04 | 3813.43 | 3853.07 | 3813.43 | 0 |
| 1720542600 | 3813.43 | -35.9 | -0.93 | 3849.33 | 3850.34 | 3808.54 | 0 |
| 1720456200 | 3849.33 | 1.21 | 0.03 | 3848.12 | 3865.85 | 3835.97 | 0 |
| 1720197000 | 3848.12 | 10.05 | 0.26 | 3838.07 | 3870.33 | 3836.21 | 0 |
| 1720110600 | 3838.07 | 18.11 | 0.47 | 3819.96 | 3844.73 | 3818.71 | 0 |
| 1720024200 | 3819.96 | 48.6 | 1.29 | 3771.36 | 3824.23 | 3771.36 | 0 |
| 1719937800 | 3771.36 | -13.55 | -0.36 | 3784.91 | 3784.91 | 3749.55 | 0 |
| 1719851400 | 3784.91 | 13.18 | 0.35 | 3771.73 | 3819.77 | 3767.11 | 0 |
| 1719592200 | 3771.73 | -16.2 | -0.43 | 3787.93 | 3798.12 | 3766.71 | 0 |
| 1719505800 | 3787.93 | -4.61 | -0.12 | 3792.54 | 3798.95 | 3784.15 | 0 |
| 1719419400 | 3792.54 | -25.32 | -0.66 | 3817.86 | 3841.57 | 3782.76 | 0 |
| 1719333000 | 3817.86 | -40.37 | -1.05 | 3858.23 | 3858.23 | 3815.76 | 0 |
| 1719246600 | 3858.23 | 37.6 | 0.98 | 3820.63 | 3861.32 | 3804.16 | 0 |
| 1718987400 | 3820.63 | -30.89 | -0.80 | 3851.52 | 3851.52 | 3813.74 | 0 |
| 1718901000 | 3851.52 | 35.8 | 0.94 | 3815.72 | 3851.52 | 3814.76 | 0 |
| 1718814600 | 3815.72 | -5.96 | -0.16 | 3821.68 | 3830.04 | 3814.01 | 0 |
| 1718728200 | 3821.68 | 32.05 | 0.85 | 3789.63 | 3827.14 | 3789.63 | 0 |
| 1718641800 | 3789.63 | -1.35 | -0.04 | 3790.98 | 3818.83 | 3771.67 | 0 |
| 1718382600 | 3790.98 | -53.96 | -1.40 | 3844.94 | 3849.41 | 3778.69 | 0 |
| 1718296200 | 3844.94 | -62.14 | -1.59 | 3907.08 | 3907.08 | 3843.3 | 0 |
| 1718209800 | 3907.08 | 53.23 | 1.38 | 3853.85 | 3917.67 | 3853.85 | 0 |
| 1718123400 | 3853.85 | -36.14 | -0.93 | 3889.99 | 3902.82 | 3850.05 | 0 |
| 1718037000 | 3889.99 | -10.06 | -0.26 | 3880.35 | 3889.99 | 3873.37 | 0 |
| 1717777800 | 3900.05 | -21.93 | -0.56 | 3921.98 | 3927.46 | 3884.12 | 0 |
| 1717691400 | 3921.98 | 8.87 | 0.23 | 3913.11 | 3933.76 | 3911.85 | 0 |
| 1717605000 | 3913.11 | 5.67 | 0.15 | 3907.44 | 3923.73 | 3900.47 | 0 |
| 1717518600 | 3907.44 | -25.95 | -0.66 | 3933.39 | 3933.39 | 3893.6 | 0 |
| 1717432200 | 3933.39 | 22.19 | 0.57 | 3911.2 | 3948.59 | 3911.2 | 0 |
| 1717173000 | 3911.2 | -1.34 | -0.03 | 3912.54 | 3918.38 | 3898.45 | 0 |
| 1717086600 | 3912.54 | 36.9 | 0.95 | 3875.64 | 3915.19 | 3859.17 | 0 |
| 1717000200 | 3875.64 | -55.13 | -1.40 | 3930.77 | 3931.66 | 3875.64 | 0 |
| 1716913800 | 3930.77 | -4.01 | -0.10 | 3952.12 | 3962.81 | 3926.1 | 0 |
| 1716568200 | 3934.78 | 4.6 | 0.12 | 3930.18 | 3939.63 | 3898.79 | 0 |
| 1716481800 | 3930.18 | -11.08 | -0.28 | 3941.26 | 3952.56 | 3926.71 | 0 |
| 1716395400 | 3941.26 | -7.83 | -0.20 | 3949.09 | 3950.87 | 3931.91 | 0 |
| 1716309000 | 3949.09 | -15.5 | -0.39 | 3964.59 | 3964.59 | 3935.06 | 0 |
| 1716222600 | 3964.59 | 9.6 | 0.24 | 3954.99 | 3972.61 | 3952.56 | 0 |
| 1715963400 | 3954.99 | -10.65 | -0.27 | 3965.64 | 3965.64 | 3938.59 | 0 |
| 1715877000 | 3965.64 | -1.28 | -0.03 | 3966.92 | 3973.25 | 3960.93 | 0 |
| 1715790600 | 3966.92 | 32.61 | 0.83 | 3934.31 | 3980.04 | 3934.31 | 0 |
| 1715704200 | 3934.31 | 25.01 | 0.64 | 3909.3 | 3935.52 | 3901.81 | 0 |
| 1715617800 | 3909.3 | -2.96 | -0.08 | 3912.26 | 3913.85 | 3894.44 | 0 |
| 1715358600 | 3912.26 | 26.87 | 0.69 | 3885.39 | 3920.74 | 3885.39 | 0 |
| 1715272200 | 3885.39 | 8.8 | 0.23 | 3876.59 | 3891.26 | 3873.33 | 0 |
| 1715185800 | 3876.59 | 5.77 | 0.15 | 3870.82 | 3881.6 | 3858.57 | 0 |
| 1715099400 | 3870.82 | 61.9 | 1.63 | 3835.85 | 3872.1 | 3834.69 | 0 |
| 1714753800 | 3808.92 | 35.18 | 0.93 | 3773.74 | 3841.4 | 3773.74 | 0 |
| 1714667400 | 3773.74 | 4.47 | 0.12 | 3769.27 | 3788.35 | 3764.33 | 0 |
| 1714581000 | 3769.27 | -6.42 | -0.17 | 3775.69 | 3776.42 | 3767.8 | 0 |
| 1714494600 | 3775.69 | -19.22 | -0.51 | 3794.91 | 3798.72 | 3775.69 | 0 |
| 1714408200 | 3794.91 | 30.8 | 0.82 | 3764.11 | 3797.6 | 3764.11 | 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
