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 | 80.51 | 1.42995680468 | 5630.24 | 5903.45 | 5627.56 | 0 | 0 | IX |
| 4 | -215.1 | -3.62985900757 | 5925.85 | 6057.93 | 5561.87 | 0 | 0 | IX |
| 12 | -237.16 | -3.98728292795 | 5947.91 | 6317.41 | 5561.87 | 0 | 0 | IX |
| 26 | -428.38 | -6.97786168398 | 6139.13 | 6317.41 | 5561.87 | 0 | 0 | IX |
| 52 | -785.96 | -12.0978156636 | 6496.71 | 6724.72 | 5483.06 | 0 | 0 | IX |
| 156 | -2161.7 | -27.4590502321 | 7872.45 | 8424.63 | 5483.06 | 0 | 0 | IX |
| 260 | -2143.19 | -27.288087253 | 7853.94 | 8482.02 | 90.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 5793.92 | -20.78 | -0.36 | 5814.7 | 5854.43 | 5773.08 | 0 |
| 1719333000 | 5814.7 | -66.25 | -1.13 | 5880.95 | 5903.45 | 5803.52 | 0 |
| 1719246600 | 5880.95 | 176.77 | 3.10 | 5704.18 | 5894.49 | 5698.59 | 0 |
| 1718987400 | 5704.18 | -12.44 | -0.22 | 5716.62 | 5726.78 | 5627.91 | 0 |
| 1718901000 | 5716.62 | 86.38 | 1.53 | 5630.24 | 5716.62 | 5627.56 | 0 |
| 1718814600 | 5630.24 | 18.15 | 0.32 | 5612.09 | 5676.04 | 5612.09 | 0 |
| 1718728200 | 5612.09 | 20.83 | 0.37 | 5591.26 | 5663.75 | 5591.26 | 0 |
| 1718641800 | 5591.26 | -4.47 | -0.08 | 5595.7299 | 5635.24 | 5582.45 | 0 |
| 1718382600 | 5595.7299 | -3.82 | -0.07 | 5599.55 | 5629.88 | 5561.87 | 0 |
| 1718296200 | 5599.55 | -118.36 | -2.07 | 5717.91 | 5717.91 | 5598.74 | 0 |
| 1718209800 | 5717.91 | -8.75 | -0.15 | 5726.66 | 5750.95 | 5668.61 | 0 |
| 1718123400 | 5726.66 | -63.33 | -1.09 | 5789.99 | 5850.87 | 5723.08 | 0 |
| 1718037000 | 5789.99 | -76.67 | -1.31 | 5866.66 | 5866.66 | 5779.08 | 0 |
| 1717777800 | 5866.66 | -138.77 | -2.31 | 6005.43 | 6013.25 | 5866.66 | 0 |
| 1717691400 | 6005.43 | 72.13 | 1.22 | 5924.79 | 6013.66 | 5924.79 | 0 |
| 1717605000 | 5933.3 | 6.41 | 0.11 | 5926.89 | 5964.65 | 5916.07 | 0 |
| 1717518600 | 5926.89 | -46.29 | -0.77 | 5973.18 | 5988.14 | 5907.92 | 0 |
| 1717432200 | 5973.18 | 40.29 | 0.68 | 5932.89 | 6057.93 | 5932.89 | 0 |
| 1717173000 | 5932.89 | -19.84 | -0.33 | 5952.7299 | 5997.68 | 5931.41 | 0 |
| 1717086600 | 5952.7299 | 26.88 | 0.45 | 5925.85 | 5965.13 | 5906.68 | 0 |
| 1717000200 | 5925.85 | -89.92 | -1.49 | 6015.77 | 6015.77 | 5916.71 | 0 |
| 1716913800 | 6015.77 | 4.39 | 0.07 | 6011.38 | 6062.77 | 6003.64 | 0 |
| 1716568200 | 6011.38 | 33.21 | 0.56 | 5978.17 | 6033.7299 | 5896.12 | 0 |
| 1716481800 | 5978.17 | -113.4 | -1.86 | 6091.57 | 6119.99 | 5978.17 | 0 |
| 1716395400 | 6091.57 | -72.06 | -1.17 | 6163.63 | 6163.63 | 6086.1 | 0 |
| 1716309000 | 6163.63 | -28.01 | -0.45 | 6191.64 | 6191.64 | 6095.18 | 0 |
| 1716222600 | 6191.64 | -38.09 | -0.61 | 6229.7299 | 6274.72 | 6191.64 | 0 |
| 1715963400 | 6229.7299 | -56.15 | -0.89 | 6285.88 | 6317.41 | 6197.65 | 0 |
| 1715877000 | 6285.88 | 115.07 | 1.86 | 6170.81 | 6285.88 | 6168.07 | 0 |
| 1715790600 | 6170.81 | 98.42 | 1.62 | 6072.39 | 6182.99 | 6069.95 | 0 |
| 1715704200 | 6072.39 | -2.96 | -0.05 | 6075.35 | 6080.14 | 6022.46 | 0 |
| 1715617800 | 6075.35 | -69.19 | -1.13 | 6144.54 | 6166.22 | 6070.81 | 0 |
| 1715358600 | 6144.54 | 49.39 | 0.81 | 6095.15 | 6153.26 | 6095.15 | 0 |
| 1715272200 | 6095.15 | 57.96 | 0.96 | 6037.1899 | 6127.57 | 6026.55 | 0 |
| 1715185800 | 6037.1899 | 62.6 | 1.05 | 5974.59 | 6051.86 | 5958.5 | 0 |
| 1715099400 | 5974.59 | 77.24 | 1.31 | 5897.35 | 6026.61 | 5897.35 | 0 |
| 1714753800 | 5897.35 | 156.81 | 2.73 | 5740.54 | 5902.13 | 5740.54 | 0 |
| 1714667400 | 5740.54 | 89.39 | 1.58 | 5651.15 | 5740.54 | 5651.15 | 0 |
| 1714581000 | 5651.15 | 0.51 | 0.01 | 5650.64 | 5718.58 | 5643.97 | 0 |
| 1714494600 | 5650.64 | -145.04 | -2.50 | 5795.68 | 5795.68 | 5650.64 | 0 |
| 1714408200 | 5795.68 | 96.05 | 1.69 | 5699.63 | 5814.92 | 5699.63 | 0 |
| 1714149000 | 5699.63 | 61.26 | 1.09 | 5638.37 | 5728.16 | 5638.37 | 0 |
| 1714062600 | 5638.37 | -195.2 | -3.35 | 5833.57 | 5833.57 | 5621.21 | 0 |
| 1713976200 | 5833.57 | -72.11 | -1.22 | 5905.68 | 5959.09 | 5833.57 | 0 |
| 1713889800 | 5905.68 | 49.97 | 0.85 | 5855.71 | 5927.59 | 5840.04 | 0 |
| 1713803400 | 5855.71 | 114.34 | 1.99 | 5741.37 | 5896.99 | 5741.37 | 0 |
| 1713544200 | 5741.37 | 3.18 | 0.06 | 5738.1899 | 5747.47 | 5682.43 | 0 |
| 1713457800 | 5738.1899 | 116.72 | 2.08 | 5621.47 | 5746.24 | 5621.47 | 0 |
| 1713371400 | 5621.47 | 17.05 | 0.30 | 5604.42 | 5688.03 | 5593.31 | 0 |
| 1713285000 | 5604.42 | -163.42 | -2.83 | 5767.84 | 5767.84 | 5582.53 | 0 |
| 1713198600 | 5767.84 | 32.19 | 0.56 | 5735.65 | 5822.74 | 5735.1899 | 0 |
| 1712939400 | 5735.65 | -39.42 | -0.68 | 5775.07 | 5805.65 | 5709.67 | 0 |
| 1712853000 | 5775.07 | -120.55 | -2.04 | 5895.62 | 5895.62 | 5735.13 | 0 |
| 1712766600 | 5895.62 | -49.53 | -0.83 | 5945.15 | 6029.77 | 5856.39 | 0 |
| 1712680200 | 5945.15 | -15.33 | -0.26 | 5960.4799 | 6022.38 | 5930.25 | 0 |
| 1712593800 | 5960.4799 | 31.96 | 0.54 | 5928.52 | 5973.11 | 5910.25 | 0 |
| 1712334600 | 5928.52 | -74.95 | -1.25 | 6003.47 | 6003.47 | 5902 | 0 |
| 1712248200 | 6003.47 | 55.56 | 0.93 | 5947.91 | 6050.3 | 5946.99 | 0 |
| 1712161800 | 5947.91 | -53.79 | -0.90 | 6001.7 | 6001.7 | 5923.51 | 0 |
| 1712075400 | 6001.7 | -46.9 | -0.78 | 6048.6 | 6098.76 | 5997.37 | 0 |
| 1711647000 | 6048.6 | -37.97 | -0.62 | 6086.57 | 6088.56 | 6029.92 | 0 |
| 1711560600 | 6086.57 | -8.14 | -0.13 | 6094.71 | 6105.53 | 6046.6 | 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
