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 | -57.9 | -0.971378720263 | 5960.6 | 6024.8 | 5844.1 | 0 | 0 | IX |
| 4 | -131.2 | -2.17438141169 | 6033.9 | 6090.7 | 5777.4 | 0 | 0 | IX |
| 12 | 198.5 | 3.4798920094 | 5704.2 | 6090.7 | 5670.7 | 0 | 0 | IX |
| 26 | 446.4 | 8.18136832652 | 5456.3 | 6090.7 | 5078.3 | 0 | 0 | IX |
| 52 | 1181.1 | 25.0148254829 | 4721.6 | 6090.7 | 4646.1 | 0 | 0 | IX |
| 156 | 1146.3 | 24.1001597847 | 4756.4 | 6090.7 | 3481.1 | 0 | 0 | IX |
| 260 | 2697.4 | 84.1543693258 | 3205.3 | 6090.7 | 2182.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 5879.6 | -70.2 | -1.18 | 5878.9 | 5939.5 | 5844.1 | 0 |
| 1735338600 | 5949.8 | -60.2 | -1.00 | 5975.4 | 6013.4 | 5907.647 | 0 |
| 1735252140 | 6010 | -3 | -0.05 | 5995 | 6024.8 | 5980.825 | 0 |
| 1735077840 | 6013 | 65.1 | 1.09 | 5960.6 | 6022 | 5945 | 0 |
| 1734993000 | 5947.9 | 42.7 | 0.72 | 5908.9 | 5953 | 5876.61 | 0 |
| 1734733740 | 5905.2 | 36.7 | 0.63 | 5817.7 | 5957.5 | 5777.4 | 0 |
| 1734647340 | 5868.5 | 0.7 | 0.01 | 5913.6 | 5930 | 5857.9 | 0 |
| 1734561000 | 5867.8 | -173.4 | -2.87 | 6039.8 | 6064.05 | 5831.61 | 0 |
| 1734474600 | 6041.2 | -21.2 | -0.35 | 6041.9 | 6064.6 | 6028.85 | 0 |
| 1734388140 | 6062.4 | 22 | 0.36 | 6060 | 6078.704 | 6041.2 | 0 |
| 1734128940 | 6040.4 | -7.5 | -0.12 | 6064 | 6071.6 | 6028.1 | 0 |
| 1734042540 | 6047.9 | -22.3 | -0.37 | 6065.8 | 6071.6 | 6039.1 | 0 |
| 1733956140 | 6070.2 | 36.9 | 0.61 | 6057.8 | 6084.35 | 6028 | 0 |
| 1733869740 | 6033.3 | -10.8 | -0.18 | 6053.7 | 6058 | 6021.3 | 0 |
| 1733783400 | 6044.1 | -32.7 | -0.54 | 6076.9 | 6085.2 | 6040.8 | 0 |
| 1733524140 | 6076.8 | 15.2 | 0.25 | 6074.4 | 6090.7 | 6057.4 | 0 |
| 1733437740 | 6061.6 | -12 | -0.20 | 6076.6 | 6084.8 | 6059.1 | 0 |
| 1733351340 | 6073.6 | 32.4 | 0.54 | 6056.3 | 6079.1 | 6039.1 | 0 |
| 1733265000 | 6041.2 | 3.4 | 0.06 | 6033.9 | 6046 | 6023.41 | 0 |
| 1733178600 | 6037.8 | 12.3 | 0.20 | 6029.7 | 6043.2 | 6011 | 0 |
| 1732917840 | 6025.5 | 37.2 | 0.62 | 5996.6 | 6033.5 | 5993.4 | 0 |
| 1732746600 | 5988.3 | -20.8 | -0.35 | 6004.6 | 6020.225 | 5972.8 | 0 |
| 1732660140 | 6009.1 | 28.31 | 0.47 | 5988 | 6013.3 | 5967.3 | 0 |
| 1732573740 | 5980.79 | 20.69 | 0.35 | 5995.2 | 6008.6 | 5952 | 0 |
| 1732314540 | 5960.1 | 27.5 | 0.46 | 5936.6 | 5961.5 | 5910.6 | 0 |
| 1732228140 | 5932.6 | 26.6 | 0.45 | 5934 | 5951.2 | 5872.3 | 0 |
| 1732141740 | 5906 | 5.6 | 0.09 | 5903.8 | 5920.3 | 5846.3 | 0 |
| 1732055340 | 5900.4 | 20.4 | 0.35 | 5847.1 | 5910.45 | 5819.01 | 0 |
| 1731969000 | 5880 | 21 | 0.36 | 5862.2 | 5894.9 | 5847.9 | 0 |
| 1731709740 | 5859 | -68.2 | -1.15 | 5897.2 | 5922.3 | 5838.6 | 0 |
| 1731623340 | 5927.2 | -46.7 | -0.78 | 5973.2 | 5982.6 | 5921.2 | 0 |
| 1731536940 | 5973.9 | 5.1 | 0.09 | 5973.7 | 5992.3 | 5949.6 | 0 |
| 1731450600 | 5968.802 | -14.57 | -0.24 | 5986.8 | 5992.9 | 5943.7 | 0 |
| 1731364140 | 5983.376 | 3.28 | 0.05 | 5998.1 | 6010 | 5970 | 0 |
| 1731105000 | 5980.1 | 20.4 | 0.34 | 5961.7 | 5996.4 | 5947.2 | 0 |
| 1731018540 | 5959.7 | 44.3 | 0.75 | 5930.8 | 5966.5 | 5912.6 | 0 |
| 1730932200 | 5915.4 | 141.9 | 2.46 | 5892 | 5919.3 | 5825 | 0 |
| 1730845740 | 5773.5 | 72.5 | 1.27 | 5707.4 | 5776.3 | 5698.1 | 0 |
| 1730759400 | 5701 | -16.7 | -0.29 | 5711.8 | 5730 | 5678.9 | 0 |
| 1730496540 | 5717.7 | 29.2 | 0.51 | 5713.2 | 5755.5 | 5686.4 | 0 |
| 1730410200 | 5688.5 | -102.9 | -1.78 | 5755.6 | 5800.1 | 5684.4 | 0 |
| 1730323740 | 5791.4 | -34.6 | -0.59 | 5812.9 | 5833.2 | 5787.5 | 0 |
| 1730237340 | 5826 | 15.9 | 0.27 | 5798.5 | 5829.1 | 5784.3 | 0 |
| 1730150940 | 5810.1 | 22.7 | 0.39 | 5825.8 | 5829.8 | 5805.2 | 0 |
| 1729891740 | 5787.4 | -6.2 | -0.11 | 5815.1 | 5844.6 | 5780.8 | 0 |
| 1729805340 | 5793.6 | 6.1 | 0.11 | 5799.8 | 5812.1 | 5765.7 | 0 |
| 1729719000 | 5787.5 | -41.6 | -0.71 | 5812.6 | 5834.3 | 5744.15 | 0 |
| 1729632540 | 5829.1 | -10.5 | -0.18 | 5810.5 | 5845 | 5800.5 | 0 |
| 1729546140 | 5839.6 | -7.4 | -0.13 | 5838.5 | 5848.5 | 5806.001 | 0 |
| 1729286940 | 5847 | 21.8 | 0.37 | 5840.7 | 5853.9 | 5824.8 | 0 |
| 1729200540 | 5825.2 | 4.7 | 0.08 | 5859.1 | 5863 | 5810.7 | 0 |
| 1729114140 | 5820.5 | 23.38 | 0.40 | 5797.8 | 5828.3 | 5789.6 | 0 |
| 1729027740 | 5797.125 | -48.78 | -0.83 | 5845.9 | 5849.3 | 5785.45 | 0 |
| 1728941340 | 5845.9 | 53.9 | 0.93 | 5812.2 | 5852.7 | 5792 | 0 |
| 1728682200 | 5792 | 29.4 | 0.51 | 5760.5 | 5803.3 | 5752.7 | 0 |
| 1728595740 | 5762.6 | -4.9 | -0.08 | 5757.7 | 5775.8 | 5744.9 | 0 |
| 1728509340 | 5767.5 | 38.5 | 0.67 | 5731.6 | 5777.1 | 5715.2 | 0 |
| 1728422940 | 5729 | 48.52 | 0.85 | 5704.2 | 5737.8 | 5670.7 | 0 |
| 1728336600 | 5680.483 | -46.92 | -0.82 | 5713 | 5725.5 | 5666.3 | 0 |
| 1728077400 | 5727.4 | 53.2 | 0.94 | 5723.5 | 5733.6 | 5675.5 | 0 |
| 1727991000 | 5674.2 | -22.8 | -0.40 | 5673.6 | 5698.025 | 5654.9 | 0 |
| 1727904600 | 5697 | 11.5 | 0.20 | 5677.1 | 5701 | 5652.7 | 0 |
| 1727818140 | 5685.5 | -44.87 | -0.78 | 5734 | 5743.8 | 5660 | 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
