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 | 0 | 0 | 0 | 5779.12 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 5779.12 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 5779.12 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 5779.12 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 5779.12 | 0 | 0 | 0 | IX |
| 156 | 29.52 | 0.516694555104 | 5713.24 | 5814.81 | 4258.72 | 665159162 | 4983.71006926 | IX |
| 260 | 1179 | 25.8339614704 | 4563.76 | 5942.67 | 2724.8 | 568177142 | 4830.63267955 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 5742.76 | -3.59 | -0.06 | 5746.35 | 5779.12 | 5732.62 | 0 |
| 1721338200 | 5746.35 | -81.56 | -1.40 | 5827.9 | 5827.9 | 5739.32 | 0 |
| 1721251800 | 5827.91 | 15.9 | 0.27 | 5812.02 | 5835.01 | 5795.93 | 0 |
| 1721165340 | 5812.01 | -9.09 | -0.16 | 5821.15 | 5831.51 | 5796.3 | 0 |
| 1721079000 | 5821.1 | 19.47 | 0.34 | 5801.63 | 5829.45 | 5793.42 | 0 |
| 1720819800 | 5801.63 | 23.2 | 0.40 | 5778.43 | 5807.65 | 5765.17 | 0 |
| 1720733400 | 5778.43 | 46.68 | 0.81 | 5731.75 | 5780.53 | 5731.75 | 0 |
| 1720647000 | 5731.75 | 0.57 | 0.01 | 5731.18 | 5763.16 | 5721.41 | 0 |
| 1720560540 | 5731.18 | 25.66 | 0.45 | 5705.52 | 5737.91 | 5676.74 | 0 |
| 1720474200 | 5705.52 | 15.3 | 0.27 | 5690.77 | 5705.56 | 5659.9 | 0 |
| 1720215000 | 5690.22 | 11.29 | 0.20 | 5678.91 | 5702.82 | 5653.01 | 0 |
| 1720128540 | 5678.93 | 29.21 | 0.52 | 5649.7299 | 5699.02 | 5649.7299 | 0 |
| 1720042200 | 5649.72 | 42.23 | 0.75 | 5607.5 | 5690.6899 | 5607.43 | 0 |
| 1719955800 | 5607.49 | 4.14 | 0.07 | 5603.43 | 5638.7299 | 5586.71 | 0 |
| 1719869400 | 5603.35 | 32.01 | 0.57 | 5571.26 | 5628.51 | 5563.47 | 0 |
| 1719610200 | 5571.34 | -18.09 | -0.32 | 5589.42 | 5599.51 | 5546.29 | 0 |
| 1719523800 | 5589.43 | 79.75 | 1.45 | 5509.71 | 5589.43 | 5509.71 | 0 |
| 1719437400 | 5509.68 | 10.44 | 0.19 | 5499.13 | 5512.53 | 5454.9799 | 0 |
| 1719351000 | 5499.24 | -13.47 | -0.24 | 5512.71 | 5523.64 | 5484.18 | 0 |
| 1719264600 | 5512.71 | 62.69 | 1.15 | 5450.01 | 5519.07 | 5448.8 | 0 |
| 1719005400 | 5450.02 | 42.22 | 0.78 | 5407.84 | 5460.32 | 5391.1899 | 0 |
| 1718918940 | 5407.8 | 9.74 | 0.18 | 5398.05 | 5461.68 | 5394.96 | 0 |
| 1718832540 | 5398.06 | 28.34 | 0.53 | 5369.72 | 5403.11 | 5340.3 | 0 |
| 1718746200 | 5369.72 | 25.08 | 0.47 | 5344.66 | 5388.9399 | 5333.47 | 0 |
| 1718659800 | 5344.64 | -25.95 | -0.48 | 5370.61 | 5370.61 | 5324.22 | 0 |
| 1718400600 | 5370.59 | -0.02 | -0.00 | 5370.61 | 5398.47 | 5335.21 | 0 |
| 1718314200 | 5370.61 | -18.12 | -0.34 | 5388.72 | 5401.87 | 5350.21 | 0 |
| 1718227800 | 5388.7299 | -77.08 | -1.41 | 5465.83 | 5506.56 | 5371.43 | 0 |
| 1718141400 | 5465.81 | 41.58 | 0.77 | 5424.2299 | 5471.27 | 5423.91 | 0 |
| 1718055000 | 5424.2299 | -1.82 | -0.03 | 5426.14 | 5456.76 | 5414.4399 | 0 |
| 1717795800 | 5426.05 | -98.31 | -1.78 | 5524.32 | 5524.32 | 5422.4 | 0 |
| 1717709400 | 5524.36 | 64.25 | 1.18 | 5460.1899 | 5542.84 | 5459.05 | 0 |
| 1717622940 | 5460.11 | -18.65 | -0.34 | 5478.72 | 5496.9799 | 5453.24 | 0 |
| 1717536600 | 5478.76 | -15.03 | -0.27 | 5493.8 | 5493.83 | 5438.91 | 0 |
| 1717450200 | 5493.79 | 0.67 | 0.01 | 5493.12 | 5515.42 | 5467.34 | 0 |
| 1717191000 | 5493.12 | -24.19 | -0.44 | 5517.29 | 5524.65 | 5483.06 | 0 |
| 1717018140 | 5517.31 | -44.46 | -0.80 | 5561.77 | 5561.77 | 5504.12 | 0 |
| 1716931740 | 5561.77 | -29.19 | -0.52 | 5590.96 | 5632.92 | 5550.12 | 0 |
| 1716845340 | 5590.96 | 11.57 | 0.21 | 5579.05 | 5590.96 | 5569.74 | 0 |
| 1716586200 | 5579.39 | -20.93 | -0.37 | 5600.29 | 5621.85 | 5576.64 | 0 |
| 1716499800 | 5600.32 | -40.73 | -0.72 | 5641.07 | 5642.74 | 5586.4 | 0 |
| 1716413340 | 5641.05 | -80.9 | -1.41 | 5721.92 | 5721.92 | 5635.12 | 0 |
| 1716327000 | 5721.95 | -13.75 | -0.24 | 5735.66 | 5757.33 | 5710.84 | 0 |
| 1716240600 | 5735.7 | -11.53 | -0.20 | 5747.2299 | 5776.37 | 5719.03 | 0 |
| 1715981400 | 5747.2299 | -9.19 | -0.16 | 5756.26 | 5765.24 | 5730.12 | 0 |
| 1715895000 | 5756.42 | 7.49 | 0.13 | 5748.96 | 5787.83 | 5740.84 | 0 |
| 1715808600 | 5748.93 | -27.93 | -0.48 | 5776.85 | 5782.88 | 5703.13 | 0 |
| 1715722200 | 5776.86 | 12.69 | 0.22 | 5764.17 | 5797.49 | 5751.71 | 0 |
| 1715635800 | 5764.17 | 24.12 | 0.42 | 5740.05 | 5787.32 | 5740.05 | 0 |
| 1715376600 | 5740.05 | -27.97 | -0.48 | 5768.02 | 5806.86 | 5736.25 | 0 |
| 1715290140 | 5768.02 | -57.41 | -0.99 | 5825.43 | 5825.43 | 5727.6899 | 0 |
| 1715203800 | 5825.43 | 21.35 | 0.37 | 5804.09 | 5828.2 | 5757.67 | 0 |
| 1715117400 | 5804.08 | 34.59 | 0.60 | 5769.5 | 5825.88 | 5769.5 | 0 |
| 1715031000 | 5769.49 | -7.31 | -0.13 | 5776.79 | 5805.59 | 5764.67 | 0 |
| 1714771800 | 5776.8 | 62.93 | 1.10 | 5714.06 | 5789.96 | 5714.06 | 0 |
| 1714685400 | 5713.87 | 52.27 | 0.92 | 5661.6 | 5736.35 | 5661.6 | 0 |
| 1714512600 | 5661.6 | -68.81 | -1.20 | 5730.41 | 5730.41 | 5658.47 | 0 |
| 1714426200 | 5730.41 | 36.94 | 0.65 | 5693.45 | 5730.41 | 5691.32 | 0 |
| 1714167000 | 5693.47 | 89.51 | 1.60 | 5603.97 | 5706.67 | 5603.97 | 0 |
| 1714080540 | 5603.96 | -1.1 | -0.02 | 5605.06 | 5606.3 | 5557.35 | 0 |
| 1713994200 | 5605.06 | -20.8 | -0.37 | 5625.85 | 5641.96 | 5598.21 | 0 |
| 1713907800 | 5625.86 | -16.64 | -0.29 | 5642.4799 | 5655.63 | 5586.7 | 0 |
| 1713821340 | 5642.5 | 21.98 | 0.39 | 5620.52 | 5665.04 | 5599.28 | 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
