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 | 887.73 | 4.50625051713 | 19699.97 | 20628.61 | 19659.02 | 0 | 0 | IX |
| 4 | 137.01 | 0.669952945353 | 20450.69 | 20776.67 | 19659.02 | 0 | 0 | IX |
| 12 | -232.21 | -1.11532662725 | 20819.91 | 21122.46 | 19659.02 | 0 | 0 | IX |
| 26 | -479.98 | -2.27827648797 | 21067.68 | 21786.21 | 19659.02 | 0 | 0 | IX |
| 52 | 1716.29 | 9.09465694402 | 18871.41 | 21786.21 | 18834.85 | 0 | 0 | IX |
| 156 | -2067.32 | -9.12521816357 | 22655.02 | 22745.21 | 16520.45 | 0 | 0 | IX |
| 260 | -1298.38 | -5.93244655964 | 21886.08 | 24353.85 | 12373.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20597.42 | 69.72 | 0.34 | 20527.7 | 20618.78 | 20469.58 | 0 |
| 1737048600 | 20527.7 | 194.08 | 0.95 | 20333.62 | 20527.7 | 20331.97 | 0 |
| 1736962200 | 20333.62 | 567.35 | 2.87 | 19766.27 | 20333.62 | 19766.27 | 0 |
| 1736875800 | 19766.27 | 47.9 | 0.24 | 19718.37 | 19871.05 | 19717.16 | 0 |
| 1736789400 | 19718.37 | -15.57 | -0.08 | 19699.97 | 19746.72 | 19659.02 | 0 |
| 1736530200 | 19733.94 | -271.2 | -1.36 | 20005.14 | 20029.32 | 19732.28 | 0 |
| 1736443800 | 20005.14 | 52.9 | 0.27 | 19952.24 | 20020.2 | 19733.12 | 0 |
| 1736357400 | 19952.24 | -398.13 | -1.96 | 20350.37 | 20400.73 | 19952.24 | 0 |
| 1736271000 | 20350.37 | -262.28 | -1.27 | 20612.65 | 20618.31 | 20333.08 | 0 |
| 1736184600 | 20612.65 | 21.25 | 0.10 | 20591.4 | 20776.67 | 20578.23 | 0 |
| 1735925400 | 20591.4 | -48.83 | -0.24 | 20640.23 | 20640.77 | 20566.58 | 0 |
| 1735839000 | 20640.23 | 17.62 | 0.09 | 20622.61 | 20665.11 | 20540.41 | 0 |
| 1735666200 | 20622.61 | 218.06 | 1.07 | 20404.55 | 20627.13 | 20400.69 | 0 |
| 1735579800 | 20404.55 | -84.1 | -0.41 | 20488.65 | 20491.68 | 20328.55 | 0 |
| 1735320600 | 20488.65 | -82.86 | -0.40 | 20571.51 | 20575.47 | 20457.81 | 0 |
| 1735061400 | 20571.51 | 152.42 | 0.75 | 20419.09 | 20571.51 | 20417.36 | 0 |
| 1734975000 | 20419.09 | -31.6 | -0.15 | 20450.69 | 20450.69 | 20372.16 | 0 |
| 1734715800 | 20450.69 | 51.31 | 0.25 | 20399.38 | 20450.69 | 20232.68 | 0 |
| 1734629400 | 20399.38 | -202.61 | -0.98 | 20601.99 | 20601.99 | 20316.45 | 0 |
| 1734543000 | 20601.99 | 59.13 | 0.29 | 20542.86 | 20663.35 | 20542.86 | 0 |
| 1734456600 | 20542.86 | -270.17 | -1.30 | 20813.03 | 20813.03 | 20542.86 | 0 |
| 1734370200 | 20813.03 | -76.12 | -0.36 | 20889.15 | 20902.44 | 20787.47 | 0 |
| 1734111000 | 20889.15 | -59.89 | -0.29 | 20949.04 | 21016.57 | 20874.39 | 0 |
| 1734024600 | 20949.04 | -24.41 | -0.12 | 20973.45 | 20996.59 | 20934.14 | 0 |
| 1733938200 | 20973.45 | -0.49 | -0.00 | 20973.94 | 21020.86 | 20886.39 | 0 |
| 1733851800 | 20973.94 | -75.33 | -0.36 | 21049.27 | 21049.27 | 20917.79 | 0 |
| 1733765400 | 21049.27 | -9.73 | -0.05 | 21059 | 21122.46 | 21021.25 | 0 |
| 1733506200 | 21059 | 57.94 | 0.28 | 21001.06 | 21110.63 | 20984.83 | 0 |
| 1733419800 | 21001.06 | -4.09 | -0.02 | 21005.15 | 21046.03 | 20954.84 | 0 |
| 1733333400 | 21005.15 | 112.41 | 0.54 | 20892.74 | 21019.14 | 20892.46 | 0 |
| 1733247000 | 20892.74 | 123.69 | 0.60 | 20769.05 | 20916.95 | 20769.05 | 0 |
| 1733160600 | 20769.05 | -2.52 | -0.01 | 20771.57 | 20834.1 | 20717.1 | 0 |
| 1732901400 | 20771.57 | 8.79 | 0.04 | 20762.78 | 20804.6 | 20714.72 | 0 |
| 1732815000 | 20762.78 | 161.15 | 0.78 | 20601.63 | 20789.18 | 20601.63 | 0 |
| 1732728600 | 20601.63 | 32.98 | 0.16 | 20568.65 | 20653.75 | 20555.92 | 0 |
| 1732642200 | 20568.65 | -180.61 | -0.87 | 20749.26 | 20753.34 | 20567.84 | 0 |
| 1732555800 | 20749.26 | 167.57 | 0.81 | 20581.69 | 20762.84 | 20576.42 | 0 |
| 1732296600 | 20581.69 | 231.77 | 1.14 | 20349.92 | 20627.43 | 20308.58 | 0 |
| 1732210200 | 20349.92 | 105.16 | 0.52 | 20244.76 | 20349.92 | 20155.46 | 0 |
| 1732123800 | 20244.76 | -182.86 | -0.90 | 20427.62 | 20482.54 | 20214.89 | 0 |
| 1732037400 | 20427.62 | 32.21 | 0.16 | 20395.41 | 20460.07 | 20277.38 | 0 |
| 1731951000 | 20395.41 | -81.23 | -0.40 | 20476.64 | 20541.1 | 20318.85 | 0 |
| 1731691800 | 20476.64 | -46.17 | -0.22 | 20522.81 | 20562.17 | 20438.9 | 0 |
| 1731605400 | 20522.81 | 163.6 | 0.80 | 20359.21 | 20522.81 | 20345.25 | 0 |
| 1731519000 | 20359.21 | -68.59 | -0.34 | 20427.8 | 20522.28 | 20305.17 | 0 |
| 1731432600 | 20427.8 | -295.73 | -1.43 | 20723.53 | 20727.64 | 20427.8 | 0 |
| 1731346200 | 20723.53 | 205.61 | 1.00 | 20517.92 | 20805.45 | 20517.86 | 0 |
| 1731087000 | 20517.92 | -117.45 | -0.57 | 20635.37 | 20647.53 | 20468.67 | 0 |
| 1731000600 | 20635.37 | 188.67 | 0.92 | 20446.7 | 20635.37 | 20446.7 | 0 |
| 1730914200 | 20446.7 | 76.66 | 0.38 | 20370.04 | 20808.62 | 20370.04 | 0 |
| 1730827800 | 20370.04 | -91.25 | -0.45 | 20461.29 | 20548.49 | 20370.04 | 0 |
| 1730741400 | 20461.29 | -18.45 | -0.09 | 20479.74 | 20577.61 | 20432.34 | 0 |
| 1730482200 | 20479.74 | 90.78 | 0.45 | 20388.96 | 20515.31 | 20378.87 | 0 |
| 1730395800 | 20388.96 | -305.16 | -1.47 | 20694.12 | 20694.83 | 20307.39 | 0 |
| 1730309400 | 20694.12 | 71.33 | 0.35 | 20622.79 | 20981.03 | 20565.77 | 0 |
| 1730223000 | 20622.79 | -212.31 | -1.02 | 20835.1 | 20857.31 | 20582.15 | 0 |
| 1730136600 | 20835.1 | 15.19 | 0.07 | 20819.91 | 20909.81 | 20772.89 | 0 |
| 1729873800 | 20819.91 | 29.36 | 0.14 | 20790.55 | 20847.53 | 20740.28 | 0 |
| 1729787400 | 20790.55 | -39.38 | -0.19 | 20829.93 | 20894.21 | 20790.55 | 0 |
| 1729701000 | 20829.93 | -119.72 | -0.57 | 20949.65 | 20993.78 | 20822.8 | 0 |
| 1729614600 | 20949.65 | 43.05 | 0.21 | 20906.6 | 20961.89 | 20795.24 | 0 |
| 1729528200 | 20906.6 | -242.98 | -1.15 | 21149.58 | 21191.07 | 20900.89 | 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
