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 | -95.85 | -0.444193988343 | 21578.41 | 21738.18 | 21407.75 | 0 | 0 | IX |
| 4 | -258.6 | -1.18944895305 | 21741.16 | 22192.59 | 21404.54 | 0 | 0 | IX |
| 12 | -1655.14 | -7.15343357378 | 23137.7 | 23142.48 | 21404.54 | 0 | 0 | IX |
| 26 | 72.59 | 0.339047649296 | 21409.97 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 52 | 603.34 | 2.88966733432 | 20879.22 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 156 | 4643.58 | 27.5763733908 | 16838.98 | 23161.94 | 15834.48 | 148827357 | 18359.7060846 | IX |
| 260 | 4159.86 | 24.0139239264 | 17322.7 | 23161.94 | 9928.57 | 265854798 | 17881.0051676 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 21673.73 | 59.69 | 0.28 | 21614.07 | 21738.18 | 21517.32 | 0 |
| 1731965340 | 21614.04 | 19.13 | 0.09 | 21595.03 | 21683.9 | 21508.82 | 0 |
| 1731619800 | 21594.91 | 16.5 | 0.08 | 21578.41 | 21683.46 | 21514.35 | 0 |
| 1731533400 | 21578.41 | 24.22 | 0.11 | 21554.19 | 21638.98 | 21425.23 | 0 |
| 1731446940 | 21554.19 | -6.54 | -0.03 | 21560.86 | 21622.22 | 21496.71 | 0 |
| 1731360540 | 21560.73 | -0.67 | -0.00 | 21558.65 | 21599.77 | 21470.92 | 0 |
| 1731101400 | 21561.4 | -295.82 | -1.35 | 21851.05 | 21851.05 | 21404.54 | 0 |
| 1731014940 | 21857.22 | -85.44 | -0.39 | 21942.52 | 22105.19 | 21816.56 | 0 |
| 1730928600 | 21942.66 | -56.29 | -0.26 | 21986.64 | 21996.41 | 21691.89 | 0 |
| 1730842200 | 21998.95 | 34.67 | 0.16 | 21964.57 | 22015.26 | 21830.24 | 0 |
| 1730755800 | 21964.28 | 388.05 | 1.80 | 21577.82 | 21979.42 | 21577.56 | 0 |
| 1730496600 | 21576.23 | -261.72 | -1.20 | 21838.79 | 21878.16 | 21567.23 | 0 |
| 1730410200 | 21837.95 | -148.82 | -0.68 | 21986.32 | 22008.18 | 21826.96 | 0 |
| 1730323800 | 21986.77 | -42.68 | -0.19 | 22029.66 | 22062.72 | 21963.36 | 0 |
| 1730237340 | 22029.45 | -67.81 | -0.31 | 22097.76 | 22192.59 | 22019.28 | 0 |
| 1730151000 | 22097.26 | 218.78 | 1.00 | 21879.34 | 22126.38 | 21879.34 | 0 |
| 1729891800 | 21878.48 | -9.76 | -0.04 | 21889.97 | 21975.24 | 21859.7 | 0 |
| 1729805400 | 21888.24 | 147.36 | 0.68 | 21741.16 | 21896.69 | 21671.16 | 0 |
| 1729719000 | 21740.88 | -135.16 | -0.62 | 21875.65 | 21875.66 | 21644.69 | 0 |
| 1729632600 | 21876.04 | -55.89 | -0.25 | 21929.04 | 21929.04 | 21725.04 | 0 |
| 1729546140 | 21931.93 | -36.92 | -0.17 | 21968.88 | 22074.34 | 21901.85 | 0 |
| 1729287000 | 21968.85 | -61.97 | -0.28 | 22035.54 | 22176.44 | 21908.51 | 0 |
| 1729200540 | 22030.82 | -159.29 | -0.72 | 22184.01 | 22184.01 | 21881.96 | 0 |
| 1729114140 | 22190.11 | 118.88 | 0.54 | 22071.23 | 22264.86 | 22029.52 | 0 |
| 1729027740 | 22071.23 | 1.1 | 0.00 | 22072.75 | 22135.01 | 21925.22 | 0 |
| 1728941340 | 22070.13 | 166.64 | 0.76 | 21903.38 | 22100.72 | 21857.49 | 0 |
| 1728682200 | 21903.49 | -57.95 | -0.26 | 21961.26 | 21961.5 | 21797.28 | 0 |
| 1728595740 | 21961.44 | 68.99 | 0.32 | 21892.45 | 21971.56 | 21874.92 | 0 |
| 1728509400 | 21892.45 | -244.88 | -1.11 | 22137.56 | 22138.98 | 21842.55 | 0 |
| 1728422940 | 22137.33 | -96.97 | -0.44 | 22233.93 | 22233.93 | 21952.95 | 0 |
| 1728336600 | 22234.3 | 52.4 | 0.24 | 22183.89 | 22375.53 | 22172.25 | 0 |
| 1728077400 | 22181.9 | 16.75 | 0.08 | 22164.79 | 22212.19 | 22084.59 | 0 |
| 1727991000 | 22165.15 | -295.73 | -1.32 | 22458.78 | 22458.78 | 22083.18 | 0 |
| 1727904540 | 22460.88 | 159.95 | 0.72 | 22303.54 | 22703.32 | 22303.54 | 0 |
| 1727818200 | 22300.93 | 133.74 | 0.60 | 22169.72 | 22453.29 | 22168.56 | 0 |
| 1727731800 | 22167.19 | -154.62 | -0.69 | 22327.37 | 22389.52 | 22167.19 | 0 |
| 1727472600 | 22321.81 | -53.15 | -0.24 | 22373.27 | 22515.54 | 22303.78 | 0 |
| 1727386140 | 22374.96 | 228.83 | 1.03 | 22147.67 | 22430.47 | 22147.25 | 0 |
| 1727299740 | 22146.13 | -91.61 | -0.41 | 22238.34 | 22380.76 | 22128.86 | 0 |
| 1727213400 | 22237.74 | 274.32 | 1.25 | 21964.21 | 22395.26 | 21964.21 | 0 |
| 1727127000 | 21963.42 | -79.27 | -0.36 | 22041.44 | 22041.44 | 21891.85 | 0 |
| 1726867800 | 22042.69 | -338.07 | -1.51 | 22380.44 | 22380.44 | 22025.61 | 0 |
| 1726781400 | 22380.76 | -95.72 | -0.43 | 22476.57 | 22639.07 | 22380.76 | 0 |
| 1726695000 | 22476.48 | -203.42 | -0.90 | 22678.88 | 22702.59 | 22476.14 | 0 |
| 1726608600 | 22679.9 | -28.7 | -0.13 | 22708.6 | 22710.4 | 22549.03 | 0 |
| 1726522200 | 22708.6 | 40.62 | 0.18 | 22666.34 | 22817.12 | 22665.7 | 0 |
| 1726263000 | 22667.98 | 124.16 | 0.55 | 22543.82 | 22835.87 | 22543.61 | 0 |
| 1726176540 | 22543.82 | -115.57 | -0.51 | 22656.98 | 22679.47 | 22468.13 | 0 |
| 1726090140 | 22659.39 | 66.82 | 0.30 | 22592.4 | 22727.89 | 22502.56 | 0 |
| 1726003740 | 22592.57 | -75.6 | -0.33 | 22665.5 | 22665.78 | 22492.93 | 0 |
| 1725917400 | 22668.17 | 57.9 | 0.26 | 22610.55 | 22743.58 | 22591.63 | 0 |
| 1725658200 | 22610.27 | -341.09 | -1.49 | 22952.41 | 22968.94 | 22601.99 | 0 |
| 1725571800 | 22951.36 | 68.01 | 0.30 | 22884.47 | 22979.29 | 22859.49 | 0 |
| 1725485400 | 22883.35 | 278.3 | 1.23 | 22602.52 | 23008.4 | 22602.52 | 0 |
| 1725399000 | 22605.05 | -112.11 | -0.49 | 22716.44 | 22717.99 | 22573.14 | 0 |
| 1725312600 | 22717.16 | -197.88 | -0.86 | 22915 | 22916.97 | 22653.36 | 0 |
| 1725053400 | 22915.04 | -5.73 | -0.02 | 22913.9 | 22934.44 | 22731.26 | 0 |
| 1724967000 | 22920.77 | -215.97 | -0.93 | 23137.7 | 23142.48 | 22897.46 | 0 |
| 1724880600 | 23136.74 | 124.41 | 0.54 | 23011.68 | 23161.94 | 22855.69 | 0 |
| 1724794140 | 23012.33 | -18.52 | -0.08 | 23031.08 | 23086.43 | 22986.6 | 0 |
| 1724707740 | 23030.85 | 302.07 | 1.33 | 22728.78 | 23041.47 | 22727.04 | 0 |
| 1724448600 | 22728.78 | 27.15 | 0.12 | 22702.11 | 22895.44 | 22702.11 | 0 |
| 1724362140 | 22701.63 | -200 | -0.87 | 22901.63 | 22901.63 | 22638.89 | 0 |
| 1724275740 | 22901.63 | 57.36 | 0.25 | 22843.98 | 22997.77 | 22843.98 | 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
