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 | -52.75 | -1.36604238745 | 3861.52 | 3886.08 | 3802.01 | 0 | 0 | IX |
| 4 | -167.99 | -4.22429314316 | 3976.76 | 3976.76 | 3802.01 | 0 | 0 | IX |
| 12 | -50.81 | -1.31646448577 | 3859.58 | 4089.98 | 3785.56 | 0 | 0 | IX |
| 26 | 31.83 | 0.842745714785 | 3776.94 | 4089.98 | 3627.31 | 0 | 0 | IX |
| 52 | 79.75 | 2.13863159758 | 3729.02 | 4089.98 | 3354.92 | 0 | 0 | IX |
| 156 | -64.21 | -1.65789650347 | 3872.98 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | -1350.29 | -26.1731788349 | 5159.06 | 5561.21 | 2545.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3807.11 | -19.73 | -0.52 | 3823.61 | 3823.61 | 3802.01 | 0 |
| 1721665800 | 3826.84 | -31.86 | -0.83 | 3847.13 | 3847.13 | 3821.71 | 0 |
| 1721406600 | 3858.7 | 25.17 | 0.66 | 3830.8 | 3858.7 | 3830.8 | 0 |
| 1721320200 | 3833.53 | -12.11 | -0.31 | 3844.61 | 3847.47 | 3828.75 | 0 |
| 1721233800 | 3845.64 | -9.53 | -0.25 | 3859.3 | 3886.08 | 3845.64 | 0 |
| 1721147400 | 3855.17 | 3.39 | 0.09 | 3861.52 | 3861.52 | 3835.78 | 0 |
| 1721061000 | 3851.78 | 11.83 | 0.31 | 3844.37 | 3865.09 | 3832.87 | 0 |
| 1720801800 | 3839.95 | -6.14 | -0.16 | 3871.55 | 3871.55 | 3839.13 | 0 |
| 1720715400 | 3846.09 | -22.32 | -0.58 | 3845.08 | 3852.55 | 3842.37 | 0 |
| 1720629000 | 3868.41 | 5.54 | 0.14 | 3859.1 | 3880.04 | 3845.88 | 0 |
| 1720542600 | 3862.87 | -29.84 | -0.77 | 3890.34 | 3893.05 | 3855.72 | 0 |
| 1720456200 | 3892.71 | -5.42 | -0.14 | 3905.26 | 3911.42 | 3881.48 | 0 |
| 1720197000 | 3898.13 | -25.45 | -0.65 | 3908.37 | 3933.2 | 3896.08 | 0 |
| 1720110600 | 3923.58 | -1.03 | -0.03 | 3902.57 | 3923.58 | 3902.57 | 0 |
| 1720024200 | 3924.61 | 14.2 | 0.36 | 3915.63 | 3927.47 | 3911.1 | 0 |
| 1719937800 | 3910.41 | -11.57 | -0.30 | 3921.98 | 3931.84 | 3904.01 | 0 |
| 1719851400 | 3921.98 | 9.33 | 0.24 | 3921.98 | 3921.98 | 3921.98 | 0 |
| 1719592200 | 3912.65 | 39.64 | 1.02 | 3910.49 | 3924.11 | 3881.89 | 0 |
| 1719505800 | 3873.01 | 11.96 | 0.31 | 3863.12 | 3890.03 | 3834.82 | 0 |
| 1719419400 | 3861.05 | -3.9 | -0.10 | 3852.05 | 3864.15 | 3847.27 | 0 |
| 1719333000 | 3864.95 | -34.75 | -0.89 | 3976.76 | 3976.76 | 3863.94 | 0 |
| 1719246600 | 3899.7 | 5.12 | 0.13 | 3872.95 | 3918.81 | 3872.95 | 0 |
| 1718987400 | 3894.58 | -26 | -0.66 | 3905.15 | 3912.28 | 3894.32 | 0 |
| 1718901000 | 3920.58 | -70.9 | -1.78 | 3969.66 | 3970.66 | 3899.28 | 0 |
| 1718814600 | 3991.48 | -2.74 | -0.07 | 4000.86 | 4009.3 | 3983 | 0 |
| 1718728200 | 3994.22 | 49.81 | 1.26 | 3931.79 | 4008.46 | 3931.79 | 0 |
| 1718641800 | 3944.41 | 16.93 | 0.43 | 3901.26 | 3973.9 | 3901.26 | 0 |
| 1718382600 | 3927.48 | -22.97 | -0.58 | 3933.56 | 3951.2 | 3920.61 | 0 |
| 1718296200 | 3950.45 | 4.81 | 0.12 | 3922.46 | 3961.31 | 3922.46 | 0 |
| 1718209800 | 3945.64 | -45.03 | -1.13 | 3922.08 | 3984.98 | 3922.08 | 0 |
| 1718123400 | 3990.67 | -56.6 | -1.40 | 4019.14 | 4019.14 | 3988.26 | 0 |
| 1718037000 | 4047.27 | -1.02 | -0.03 | 4047.27 | 4047.27 | 4047.27 | 0 |
| 1717777800 | 4048.29 | 22.71 | 0.56 | 4024.58 | 4056.9 | 4020.84 | 0 |
| 1717691400 | 4025.58 | 27.69 | 0.69 | 4024.54 | 4033.78 | 4012.99 | 0 |
| 1717605000 | 3997.89 | 14.88 | 0.37 | 3997.57 | 4012.88 | 3989.14 | 0 |
| 1717518600 | 3983.01 | -7.99 | -0.20 | 3991 | 3998.97 | 3965 | 0 |
| 1717432200 | 3991 | 7.61 | 0.19 | 3991 | 3991 | 3991 | 0 |
| 1717173000 | 3983.39 | -8.75 | -0.22 | 3972.52 | 3988.82 | 3957.41 | 0 |
| 1717086600 | 3992.14 | 54.49 | 1.38 | 3948.66 | 3997.55 | 3948.66 | 0 |
| 1717000200 | 3937.65 | -61.41 | -1.54 | 3978.98 | 3978.98 | 3934.94 | 0 |
| 1716913800 | 3999.06 | 30.18 | 0.76 | 3986.29 | 4007.57 | 3975.88 | 0 |
| 1716568200 | 3968.88 | 28.67 | 0.73 | 3948.42 | 3970.6 | 3942.97 | 0 |
| 1716481800 | 3940.21 | -50.56 | -1.27 | 3933.69 | 3948.63 | 3921.97 | 0 |
| 1716395400 | 3990.77 | -67.28 | -1.66 | 4030.97 | 4030.97 | 3978.47 | 0 |
| 1716309000 | 4058.05 | 30.79 | 0.76 | 4048.27 | 4089.98 | 4040.15 | 0 |
| 1716222600 | 4027.26 | 37.03 | 0.93 | 3992.28 | 4031.59 | 3992.28 | 0 |
| 1715963400 | 3990.23 | 44.66 | 1.13 | 3958.88 | 3992.69 | 3951.19 | 0 |
| 1715877000 | 3945.57 | 17.75 | 0.45 | 3927.15 | 3955.7 | 3927.15 | 0 |
| 1715790600 | 3927.82 | 42.57 | 1.10 | 3926.56 | 3946.61 | 3897.25 | 0 |
| 1715704200 | 3885.25 | 3.75 | 0.10 | 3881.5 | 3897.17 | 3877.41 | 0 |
| 1715617800 | 3881.5 | -9.41 | -0.24 | 3881.5 | 3881.5 | 3881.5 | 0 |
| 1715358600 | 3890.91 | -14.45 | -0.37 | 3888.54 | 3920.19 | 3888.54 | 0 |
| 1715272200 | 3905.36 | 29.44 | 0.76 | 3889.54 | 3922.92 | 3887.36 | 0 |
| 1715185800 | 3875.92 | -25.31 | -0.65 | 3880.03 | 3890.85 | 3847.25 | 0 |
| 1715099400 | 3901.23 | 30.83 | 0.80 | 3879.24 | 3908.22 | 3879.24 | 0 |
| 1714753800 | 3870.4 | 61.29 | 1.61 | 3843.13 | 3875.16 | 3831.99 | 0 |
| 1714667400 | 3809.11 | 15.43 | 0.41 | 3793.68 | 3817.21 | 3785.56 | 0 |
| 1714581000 | 3793.68 | -65.32 | -1.69 | 3793.68 | 3793.68 | 3793.68 | 0 |
| 1714494600 | 3859 | 17.34 | 0.45 | 3859.58 | 3869.51 | 3844.44 | 0 |
| 1714408200 | 3841.66 | 33.72 | 0.89 | 3792.22 | 3849.54 | 3792.22 | 0 |
| 1714149000 | 3807.94 | 44.49 | 1.18 | 3746.84 | 3816.43 | 3746.84 | 0 |
| 1714062600 | 3763.45 | -21.63 | -0.57 | 3774.65 | 3786.96 | 3763.45 | 0 |
| 1713976200 | 3785.08 | 19.64 | 0.52 | 3758.31 | 3790.21 | 3753.27 | 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
