We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 621.06 | 1.85861524097 | 33415.2 | 34142.9 | 33341.96 | 0 | 0 | IX |
4 | 2390.79 | 7.55492018289 | 31645.47 | 34142.9 | 31616.76 | 0 | 0 | IX |
12 | 3622.24 | 11.9097705598 | 30414.02 | 34142.9 | 29925.99 | 0 | 0 | IX |
26 | 5508.7 | 19.3100987256 | 28527.56 | 34142.9 | 27078.49 | 0 | 0 | IX |
52 | 8790.25 | 34.8183732796 | 25246.01 | 34142.9 | 24751.07 | 0 | 0 | IX |
156 | 10022.37 | 41.7357204518 | 24013.89 | 34142.9 | 20183.45 | 0 | 0 | IX |
260 | 12761.02 | 59.9806159648 | 21275.24 | 34142.9 | 14153.09 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710780000 | 33940.96 | 0.93 | 0.00 | 33998.67 | 34142.9 | 33858.93 | 0 |
1710520800 | 33940.03 | 153.85 | 0.46 | 33778.03 | 34041.56 | 33759.2 | 0 |
1710434220 | 33786.18 | -99.25 | -0.29 | 33948.44 | 34023.4 | 33736.76 | 0 |
1710348000 | 33885.43 | 132.31 | 0.39 | 33798.43 | 34010.17 | 33778.81 | 0 |
1710261420 | 33753.12 | 438.05 | 1.31 | 33415.199 | 33783.5 | 33341.96 | 0 |
1710175020 | 33315.07 | -88.73 | -0.27 | 33185.589 | 33326.01 | 33109.25 | 0 |
1709915820 | 33403.8 | -14.88 | -0.04 | 33462.12 | 33514.339 | 33393.11 | 0 |
1709829420 | 33418.68 | 54.84 | 0.16 | 33275.78 | 33489.73 | 33195.46 | 0 |
1709743020 | 33363.839 | 217.68 | 0.66 | 33142.879 | 33405.07 | 33136.44 | 0 |
1709656800 | 33146.16 | 233.82 | 0.71 | 32867.3 | 33184.72 | 32832.75 | 0 |
1709570220 | 32912.339 | -21.95 | -0.07 | 32903.62 | 32947.14 | 32818.449 | 0 |
1709311200 | 32934.29 | 353.35 | 1.08 | 32772.05 | 32966.93 | 32739.19 | 0 |
1709224800 | 32580.94 | -37.02 | -0.11 | 32633.32 | 32784.989 | 32579.73 | 0 |
1709138220 | 32617.96 | -88.48 | -0.27 | 32645.15 | 32661.07 | 32540 | 0 |
1709052000 | 32706.44 | 148.63 | 0.46 | 32570.07 | 32724.54 | 32505.88 | 0 |
1708965600 | 32557.81 | -143.11 | -0.44 | 32691.05 | 32711.16 | 32550.37 | 0 |
1708706220 | 32700.92 | 344.66 | 1.07 | 32428.21 | 32707.02 | 32420.8 | 0 |
1708620000 | 32356.26 | 337.86 | 1.06 | 32291.17 | 32475.12 | 32194.66 | 0 |
1708533420 | 32018.4 | 316.92 | 1.00 | 31755.6 | 32037.01 | 31749.9 | 0 |
1708447020 | 31701.48 | 25.43 | 0.08 | 31645.47 | 31774.8 | 31616.76 | 0 |
1708360620 | 31676.05 | -56.34 | -0.18 | 31663.16 | 31718.45 | 31588.55 | 0 |
1708101600 | 31732.39 | 37.95 | 0.12 | 31880.18 | 31945.34 | 31704.36 | 0 |
1708015020 | 31694.44 | 365.06 | 1.17 | 31479.89 | 31698.86 | 31479.89 | 0 |
1707928620 | 31329.38 | 195.21 | 0.63 | 31128.97 | 31375.91 | 31094.98 | 0 |
1707842220 | 31134.17 | -322.56 | -1.03 | 31473.49 | 31484.23 | 31101.87 | 0 |
1707756000 | 31456.73 | 300.67 | 0.97 | 31311.81 | 31472.58 | 31280.06 | 0 |
1707496620 | 31156.06 | 91.91 | 0.30 | 31115.07 | 31211.93 | 31054.12 | 0 |
1707410220 | 31064.15 | 88.13 | 0.28 | 31070.86 | 31179.09 | 30987.05 | 0 |
1707323820 | 30976.02 | -140.73 | -0.45 | 31172.35 | 31214.83 | 30939.07 | 0 |
1707237420 | 31116.75 | 163.96 | 0.53 | 31145.46 | 31171.04 | 30982.96 | 0 |
1707151200 | 30952.79 | 234.84 | 0.76 | 30789.37 | 31093.02 | 30771.31 | 0 |
1706891820 | 30717.95 | 28.84 | 0.09 | 30888.38 | 30913.07 | 30684.18 | 0 |
1706805420 | 30689.11 | -55.13 | -0.18 | 30643.09 | 30867.87 | 30534.31 | 0 |
1706719020 | 30744.24 | 120.97 | 0.40 | 30673.56 | 30922.01 | 30625.05 | 0 |
1706632620 | 30623.27 | 389.66 | 1.29 | 30370.59 | 30640.34 | 30233.29 | 0 |
1706546400 | 30233.61 | -145.72 | -0.48 | 30386.51 | 30404.19 | 30093.55 | 0 |
1706287020 | 30379.33 | 221.53 | 0.73 | 30200.88 | 30423.53 | 30167.34 | 0 |
1706200620 | 30157.8 | -180.55 | -0.60 | 30209.84 | 30243.01 | 29987.57 | 0 |
1706114220 | 30338.35 | 260.89 | 0.87 | 30195.29 | 30338.35 | 30131.4 | 0 |
1706027820 | 30077.46 | -104.86 | -0.35 | 30284.28 | 30293.03 | 29956.4 | 0 |
1705941420 | 30182.32 | -101.29 | -0.33 | 30396.87 | 30453.66 | 30089.68 | 0 |
1705682220 | 30283.61 | -66.92 | -0.22 | 30529.16 | 30532.8 | 30234.05 | 0 |
1705596000 | 30350.53 | 251.67 | 0.84 | 30135.47 | 30455.6 | 30069.95 | 0 |
1705509420 | 30098.86 | -238.76 | -0.79 | 30116.55 | 30173.67 | 29925.99 | 0 |
1705423020 | 30337.62 | 9.9 | 0.03 | 30146.02 | 30346.64 | 29995.57 | 0 |
1705336620 | 30327.72 | -142.83 | -0.47 | 30521.72 | 30533.32 | 30270.14 | 0 |
1705077420 | 30470.55 | 221.39 | 0.73 | 30395.06 | 30587.18 | 30370.64 | 0 |
1704991020 | 30249.16 | -201.62 | -0.66 | 30608.02 | 30724.33 | 30248.47 | 0 |
1704904620 | 30450.78 | 42 | 0.14 | 30475.69 | 30572.48 | 30328.68 | 0 |
1704818400 | 30408.78 | -161.14 | -0.53 | 30615.28 | 30655.2 | 30321.04 | 0 |
1704731820 | 30569.92 | 128.97 | 0.42 | 30379.85 | 30574.74 | 30200.78 | 0 |
1704472800 | 30440.95 | 36.99 | 0.12 | 30219.58 | 30520.15 | 30130.25 | 0 |
1704386220 | 30403.96 | 303.12 | 1.01 | 30173.79 | 30409.61 | 30129.01 | 0 |
1704299820 | 30100.84 | -423.79 | -1.39 | 30521.84 | 30564.36 | 30013.92 | 0 |
1704213600 | 30524.63 | 173.01 | 0.57 | 30519.55 | 30863.58 | 30326.86 | 0 |
1703867820 | 30351.62 | 20.45 | 0.07 | 30376.28 | 30481.25 | 30316 | 0 |
1703781420 | 30331.17 | -90.34 | -0.30 | 30502.21 | 30518.91 | 30331.17 | 0 |
1703695020 | 30421.51 | 68.22 | 0.22 | 30414.02 | 30515.99 | 30324.68 | 0 |
1703263020 | 30353.29 | 79.03 | 0.26 | 30268.04 | 30392.88 | 30208.85 | 0 |
1703176620 | 30274.26 | -86.95 | -0.29 | 30220.57 | 30312.6 | 30143.04 | 0 |
1703090220 | 30361.21 | -2.32 | -0.01 | 30452.37 | 30461 | 30204.35 | 0 |
1703003820 | 30363.53 | 122.51 | 0.41 | 30262.03 | 30374.84 | 30200.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |