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 | -275.53 | -1.44675117644 | 19044.74 | 19044.74 | 18731.71 | 0 | 0 | IX |
| 4 | -888.28 | -4.51878647783 | 19657.49 | 20432.17 | 18731.71 | 0 | 0 | IX |
| 12 | -1797.36 | -8.73923070303 | 20566.57 | 20739.57 | 18731.71 | 0 | 0 | IX |
| 26 | -700.54 | -3.5980944799 | 19469.75 | 21463.85 | 18731.71 | 0 | 0 | IX |
| 52 | -2255.34 | -10.7271737088 | 21024.55 | 21463.85 | 18602.8 | 0 | 0 | IX |
| 156 | 1981.86 | 11.8056751066 | 16787.35 | 21463.85 | 15024 | 171506685 | 17546.7044693 | IX |
| 260 | 476.53 | 2.60503108347 | 18292.68 | 21572.92 | 9679.85 | 337870633 | 17430.0099617 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 18769.21 | 7.35 | 0.04 | 18761.86 | 18884.42 | 18731.71 | 0 |
| 1735334940 | 18761.86 | -113.87 | -0.60 | 18875.73 | 18962.52 | 18757.92 | 0 |
| 1735248540 | 18875.73 | 35.66 | 0.19 | 18840.07 | 18957.25 | 18786.41 | 0 |
| 1734989340 | 18840.07 | -204.69 | -1.07 | 19044.74 | 19044.74 | 18816.07 | 0 |
| 1734730200 | 19044.76 | 125.99 | 0.67 | 18918.73 | 19071.06 | 18829.52 | 0 |
| 1734643800 | 18918.77 | 65.04 | 0.34 | 18853.1 | 19002.27 | 18853.1 | 0 |
| 1734557400 | 18853.73 | -627.11 | -3.22 | 19480.84 | 19480.84 | 18798.62 | 0 |
| 1734470940 | 19480.84 | 152.79 | 0.79 | 19328.01 | 19596.19 | 19327.16 | 0 |
| 1734384540 | 19328.05 | -168.27 | -0.86 | 19496.32 | 19542.89 | 19316.45 | 0 |
| 1734125340 | 19496.32 | -202.74 | -1.03 | 19710.11 | 19735.21 | 19486.26 | 0 |
| 1734039000 | 19699.06 | -534.07 | -2.64 | 20233.04 | 20233.04 | 19650.07 | 0 |
| 1733952540 | 20233.13 | 276.11 | 1.38 | 19957.06 | 20432.17 | 19865.78 | 0 |
| 1733866140 | 19957.02 | 168.58 | 0.85 | 19788.42 | 20007.78 | 19788.42 | 0 |
| 1733779740 | 19788.44 | 183.79 | 0.94 | 19604.65 | 19856.42 | 19604.62 | 0 |
| 1733520600 | 19604.65 | -294.02 | -1.48 | 19898.62 | 19900.48 | 19581.75 | 0 |
| 1733434200 | 19898.67 | 245.48 | 1.25 | 19653.32 | 19927.1 | 19653.32 | 0 |
| 1733347800 | 19653.19 | -19.84 | -0.10 | 19673.03 | 19760.23 | 19619 | 0 |
| 1733261340 | 19673.03 | 103.19 | 0.53 | 19569.84 | 19752.28 | 19568.44 | 0 |
| 1733174940 | 19569.84 | -87.66 | -0.45 | 19657.49 | 19676.33 | 19503.93 | 0 |
| 1732915740 | 19657.5 | 177.22 | 0.91 | 19480.32 | 19716.24 | 19364.37 | 0 |
| 1732829400 | 19480.28 | -497.8 | -2.49 | 19977.88 | 19978.7 | 19450.94 | 0 |
| 1732743000 | 19978.08 | -368.42 | -1.81 | 20346.5 | 20410.31 | 19978.08 | 0 |
| 1732656600 | 20346.5 | 138.38 | 0.68 | 20209.23 | 20412.78 | 20209.23 | 0 |
| 1732570140 | 20208.12 | -10.22 | -0.05 | 20218.34 | 20285.58 | 20187.52 | 0 |
| 1732310940 | 20218.34 | 346.21 | 1.74 | 19872.13 | 20220.54 | 19872.13 | 0 |
| 1732224600 | 19872.13 | -204.13 | -1.02 | 20076.26 | 20076.26 | 19823.44 | 0 |
| 1732051800 | 20076.26 | 81.9 | 0.41 | 19994.39 | 20123.23 | 19906.02 | 0 |
| 1731965340 | 19994.36 | -9.41 | -0.05 | 20003.75 | 20071.79 | 19906.39 | 0 |
| 1731619800 | 20003.77 | -2.31 | -0.01 | 20006.09 | 20106.78 | 19946.72 | 0 |
| 1731533400 | 20006.08 | -3.33 | -0.02 | 20009.41 | 20063.61 | 19875.12 | 0 |
| 1731446940 | 20009.41 | -11.49 | -0.06 | 20020.98 | 20088.41 | 19966.98 | 0 |
| 1731360540 | 20020.9 | 2.51 | 0.01 | 20018.39 | 20048.29 | 19928.42 | 0 |
| 1731101400 | 20018.39 | -274.6 | -1.35 | 20293.04 | 20293.04 | 19875.14 | 0 |
| 1731014940 | 20292.99 | -128.96 | -0.63 | 20421.95 | 20569.16 | 20253.28 | 0 |
| 1730928600 | 20421.95 | -26.38 | -0.13 | 20448.23 | 20473.55 | 20165.52 | 0 |
| 1730842200 | 20448.33 | 19.76 | 0.10 | 20428.57 | 20458.89 | 20283.76 | 0 |
| 1730755800 | 20428.57 | 403.26 | 2.01 | 20026.82 | 20442.45 | 20026.82 | 0 |
| 1730496600 | 20025.31 | -258.7 | -1.28 | 20283.99 | 20316.76 | 20014.52 | 0 |
| 1730410200 | 20284.01 | -119.94 | -0.59 | 20403.79 | 20440.22 | 20275.65 | 0 |
| 1730323800 | 20403.95 | -12.3 | -0.06 | 20416.25 | 20465.94 | 20384.17 | 0 |
| 1730237340 | 20416.25 | -57.65 | -0.28 | 20473.9 | 20555.68 | 20406 | 0 |
| 1730151000 | 20473.9 | 188.63 | 0.93 | 20285.27 | 20506.82 | 20285.27 | 0 |
| 1729891800 | 20285.27 | -21.12 | -0.10 | 20306.4 | 20388.43 | 20279.86 | 0 |
| 1729805400 | 20306.39 | 134.23 | 0.67 | 20172.16 | 20311.75 | 20096.58 | 0 |
| 1729719000 | 20172.16 | -113.99 | -0.56 | 20286.13 | 20286.13 | 20077.61 | 0 |
| 1729632600 | 20286.15 | -65.47 | -0.32 | 20351.6 | 20351.6 | 20156.59 | 0 |
| 1729546140 | 20351.62 | -18.78 | -0.09 | 20370.37 | 20471.08 | 20314.34 | 0 |
| 1729287000 | 20370.4 | -70.1 | -0.34 | 20440.51 | 20576.51 | 20324.47 | 0 |
| 1729200540 | 20440.5 | -165.89 | -0.81 | 20605.57 | 20605.57 | 20316.7 | 0 |
| 1729114140 | 20606.39 | 143.15 | 0.70 | 20463.19 | 20674.27 | 20429.82 | 0 |
| 1729027740 | 20463.24 | 10.85 | 0.05 | 20452.35 | 20532.7 | 20335.88 | 0 |
| 1728941340 | 20452.39 | 161.02 | 0.79 | 20291.27 | 20485.14 | 20243.18 | 0 |
| 1728682200 | 20291.37 | -24.8 | -0.12 | 20316.14 | 20316.14 | 20162.22 | 0 |
| 1728595740 | 20316.17 | 51.18 | 0.25 | 20264.82 | 20328.96 | 20234.79 | 0 |
| 1728509400 | 20264.99 | -247.08 | -1.20 | 20512.07 | 20512.07 | 20226.85 | 0 |
| 1728422940 | 20512.07 | -73.84 | -0.36 | 20585.8 | 20585.8 | 20323.29 | 0 |
| 1728336600 | 20585.91 | 19.34 | 0.09 | 20566.57 | 20739.57 | 20534.05 | 0 |
| 1728077400 | 20566.57 | 24.32 | 0.12 | 20542.3 | 20582.88 | 20465.04 | 0 |
| 1727991000 | 20542.25 | -261.77 | -1.26 | 20803.8 | 20803.8 | 20453.5 | 0 |
| 1727904540 | 20804.02 | 151.13 | 0.73 | 20652.89 | 21029.05 | 20652.89 | 0 |
| 1727818200 | 20652.89 | 91.11 | 0.44 | 20561.74 | 20786 | 20561.74 | 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
