We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.3 | 0.525380619092 | 4434.88 | 4508.51 | 4386.6 | 0 | 0 | IX |
| 4 | -66.72 | -1.47450772393 | 4524.9 | 4560.68 | 4366.22 | 0 | 0 | IX |
| 12 | 202.29 | 4.75317736126 | 4255.89 | 4612.83 | 4194.54 | 0 | 0 | IX |
| 26 | 564.67 | 14.5028521822 | 3893.51 | 4612.83 | 3845.53 | 0 | 0 | IX |
| 52 | 592.51 | 15.3274852742 | 3865.67 | 4612.83 | 3674.15 | 0 | 0 | IX |
| 156 | 688.57 | 18.2663458554 | 3769.61 | 4612.83 | 3351.68 | 0 | 0 | IX |
| 260 | 1186.11 | 36.249530114 | 3272.07 | 4612.83 | 2182.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4456 | 62.57 | 1.42 | 4393.43 | 4468.07 | 4386.6 | 0 |
| 1732901400 | 4393.43 | -25.01 | -0.57 | 4418.4399 | 4421.25 | 4393.43 | 0 |
| 1732815000 | 4418.4399 | -19.5 | -0.44 | 4437.9399 | 4440.14 | 4416.95 | 0 |
| 1732728600 | 4437.9399 | -27.21 | -0.61 | 4465.15 | 4485.22 | 4437.9399 | 0 |
| 1732642200 | 4465.15 | 30.27 | 0.68 | 4434.88 | 4467.04 | 4413.21 | 0 |
| 1732555800 | 4434.88 | -56.09 | -1.25 | 4490.97 | 4493.39 | 4434.88 | 0 |
| 1732296600 | 4490.97 | 3.33 | 0.07 | 4487.64 | 4527.6899 | 4483.65 | 0 |
| 1732210200 | 4487.64 | 23.25 | 0.52 | 4464.39 | 4507.1899 | 4464.39 | 0 |
| 1732123800 | 4464.39 | 34.98 | 0.79 | 4429.41 | 4474.58 | 4425.12 | 0 |
| 1732037400 | 4429.41 | 9.53 | 0.22 | 4419.88 | 4460.09 | 4418.32 | 0 |
| 1731951000 | 4419.88 | 38.93 | 0.89 | 4380.95 | 4426.81 | 4380.42 | 0 |
| 1731691800 | 4380.95 | -2.26 | -0.05 | 4383.21 | 4405.9 | 4369.12 | 0 |
| 1731605400 | 4383.21 | -12.87 | -0.29 | 4396.08 | 4402.25 | 4366.22 | 0 |
| 1731519000 | 4396.08 | -18.85 | -0.43 | 4414.93 | 4424.15 | 4392.35 | 0 |
| 1731432600 | 4414.93 | -21.67 | -0.49 | 4436.6 | 4436.6 | 4391.13 | 0 |
| 1731346200 | 4436.6 | -36.58 | -0.82 | 4473.18 | 4485.8 | 4436.6 | 0 |
| 1731087000 | 4473.18 | -36.97 | -0.82 | 4510.15 | 4510.15 | 4458.07 | 0 |
| 1731000600 | 4510.15 | 37.3 | 0.83 | 4472.85 | 4524.28 | 4472.85 | 0 |
| 1730914200 | 4472.85 | -87.83 | -1.93 | 4560.68 | 4560.68 | 4454.97 | 0 |
| 1730827800 | 4560.68 | 35.78 | 0.79 | 4524.9 | 4560.68 | 4519.95 | 0 |
| 1730741400 | 4524.9 | -1.96 | -0.04 | 4526.86 | 4536.92 | 4511.2299 | 0 |
| 1730482200 | 4526.86 | 43.76 | 0.98 | 4483.1 | 4536.46 | 4482.09 | 0 |
| 1730395800 | 4483.1 | -74.47 | -1.63 | 4557.57 | 4557.57 | 4473.01 | 0 |
| 1730309400 | 4557.57 | -22.88 | -0.50 | 4580.45 | 4580.9399 | 4535.47 | 0 |
| 1730223000 | 4580.45 | -18.82 | -0.41 | 4599.27 | 4612.83 | 4556.33 | 0 |
| 1730136600 | 4599.27 | 27.47 | 0.60 | 4571.8 | 4607.34 | 4550.85 | 0 |
| 1729873800 | 4571.8 | -3.92 | -0.09 | 4575.72 | 4592.68 | 4554.71 | 0 |
| 1729787400 | 4575.72 | 30.02 | 0.66 | 4545.7 | 4598.64 | 4545.7 | 0 |
| 1729701000 | 4545.7 | -25.41 | -0.56 | 4571.11 | 4591.91 | 4541.52 | 0 |
| 1729614600 | 4571.11 | -18.19 | -0.40 | 4589.3 | 4590.93 | 4526.08 | 0 |
| 1729528200 | 4589.3 | 0.31 | 0.01 | 4588.99 | 4610.46 | 4575.78 | 0 |
| 1729269000 | 4588.99 | 44.73 | 0.98 | 4544.26 | 4599.09 | 4542.5 | 0 |
| 1729182600 | 4544.26 | 20.49 | 0.45 | 4523.77 | 4568.82 | 4515.93 | 0 |
| 1729096200 | 4523.77 | 31.45 | 0.70 | 4492.32 | 4526.2299 | 4490.32 | 0 |
| 1729009800 | 4492.32 | -16.67 | -0.37 | 4508.99 | 4508.99 | 4462.78 | 0 |
| 1728923400 | 4508.99 | 11.35 | 0.25 | 4497.64 | 4523.75 | 4481.36 | 0 |
| 1728664200 | 4497.64 | 41.78 | 0.94 | 4455.86 | 4506.81 | 4448.67 | 0 |
| 1728577800 | 4455.86 | 16.46 | 0.37 | 4439.4 | 4462.9 | 4439.4 | 0 |
| 1728491400 | 4439.4 | -16.46 | -0.37 | 4455.86 | 4458.27 | 4397.06 | 0 |
| 1728405000 | 4455.86 | -38.94 | -0.87 | 4494.8 | 4494.8 | 4421.12 | 0 |
| 1728318600 | 4494.8 | -2.93 | -0.07 | 4497.7299 | 4517.75 | 4485.91 | 0 |
| 1728059400 | 4497.7299 | -9.6 | -0.21 | 4507.33 | 4541.77 | 4490.6899 | 0 |
| 1727973000 | 4507.33 | -34.76 | -0.77 | 4542.09 | 4565.55 | 4492.26 | 0 |
| 1727886600 | 4542.09 | 26.66 | 0.59 | 4515.43 | 4571.42 | 4515.43 | 0 |
| 1727800200 | 4515.43 | 8.75 | 0.19 | 4506.68 | 4562.97 | 4494.4799 | 0 |
| 1727713800 | 4506.68 | -72.08 | -1.57 | 4578.76 | 4590.79 | 4506.68 | 0 |
| 1727454600 | 4578.76 | 1.82 | 0.04 | 4576.9399 | 4594.51 | 4536.4399 | 0 |
| 1727368200 | 4576.9399 | 51.23 | 1.13 | 4525.71 | 4601.27 | 4525.71 | 0 |
| 1727281800 | 4525.71 | 46.48 | 1.04 | 4479.2299 | 4545.5 | 4475.97 | 0 |
| 1727195400 | 4479.2299 | 0 | 0.00 | 4479.2299 | 4479.2299 | 4479.2299 | 0 |
| 1727109000 | 4479.2299 | 68.64 | 1.56 | 4410.59 | 4482.99 | 4410.17 | 0 |
| 1726849800 | 4410.59 | 23.74 | 0.54 | 4386.85 | 4435.35 | 4385.63 | 0 |
| 1726763400 | 4386.85 | 53.63 | 1.24 | 4333.22 | 4413.42 | 4333.22 | 0 |
| 1726677000 | 4333.22 | -12.96 | -0.30 | 4346.18 | 4346.18 | 4294.63 | 0 |
| 1726590600 | 4346.18 | 61.96 | 1.45 | 4284.22 | 4359.27 | 4284.22 | 0 |
| 1726504200 | 4284.22 | -2.07 | -0.05 | 4286.29 | 4304.11 | 4269.53 | 0 |
| 1726245000 | 4286.29 | 16.82 | 0.39 | 4269.47 | 4296.84 | 4269.47 | 0 |
| 1726158600 | 4269.47 | 56.05 | 1.33 | 4213.42 | 4283.96 | 4213.42 | 0 |
| 1726072200 | 4213.42 | -53.24 | -1.25 | 4266.66 | 4270.62 | 4194.54 | 0 |
| 1725985800 | 4266.66 | 10.77 | 0.25 | 4255.89 | 4270.62 | 4230.79 | 0 |
| 1725899400 | 4255.89 | 0.22 | 0.01 | 4255.67 | 4289.3 | 4245.38 | 0 |
| 1725640200 | 4255.67 | -37.09 | -0.86 | 4292.76 | 4296.13 | 4255.67 | 0 |
| 1725553800 | 4292.76 | 14.06 | 0.33 | 4278.7 | 4300.7299 | 4244.7299 | 0 |
| 1725467400 | 4278.7 | -7.2 | -0.17 | 4285.9 | 4289.71 | 4261.11 | 0 |
| 1725381000 | 4285.9 | -75.15 | -1.72 | 4361.05 | 4372.03 | 4279.5 | 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
