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 | -6.99 | -0.174948128756 | 3995.47 | 4038.91 | 3971.41 | 0 | 0 | IX |
| 4 | 73.73 | 1.88338974392 | 3914.75 | 4040.67 | 3823.19 | 0 | 0 | IX |
| 12 | 253.79 | 6.79547700077 | 3734.69 | 4040.67 | 3624.44 | 0 | 0 | IX |
| 26 | 525.84 | 15.1861007786 | 3462.64 | 4040.67 | 3450.68 | 0 | 0 | IX |
| 52 | 431.18 | 12.120990639 | 3557.3 | 4040.67 | 3298.72 | 0 | 0 | IX |
| 156 | 829.13 | 26.2436893665 | 3159.35 | 4040.67 | 3030.12 | 0 | 0 | IX |
| 260 | 3893.71 | 4108.589216 | 94.77 | 4040.67 | 94.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718728200 | 3995.9 | 17.44 | 0.44 | 3978.46 | 4000.66 | 3973.81 | 0 |
| 1718641800 | 3978.46 | -40.96 | -1.02 | 4019.42 | 4025.6 | 3971.41 | 0 |
| 1718382600 | 4019.42 | 24.29 | 0.61 | 3995.13 | 4038.91 | 3995.13 | 0 |
| 1718296200 | 3995.13 | -18.56 | -0.46 | 4013.69 | 4017.7 | 3987.54 | 0 |
| 1718209800 | 4013.69 | 18.22 | 0.46 | 3995.47 | 4029.4 | 3995.47 | 0 |
| 1718123400 | 3995.47 | -22.65 | -0.56 | 4018.12 | 4040.67 | 3989.21 | 0 |
| 1718037000 | 4018.12 | 1.25 | 0.03 | 4016.87 | 4026.96 | 3997.46 | 0 |
| 1717777800 | 4016.87 | 19.06 | 0.48 | 3997.81 | 4025.77 | 3990.11 | 0 |
| 1717691400 | 3997.81 | 54.77 | 1.39 | 3943.04 | 4002.39 | 3943.04 | 0 |
| 1717605000 | 3943.04 | 30.36 | 0.78 | 3912.68 | 3954.92 | 3911.22 | 0 |
| 1717518600 | 3912.68 | 30.33 | 0.78 | 3882.35 | 3926.12 | 3880.37 | 0 |
| 1717432200 | 3882.35 | -10.13 | -0.26 | 3892.48 | 3908.56 | 3854.71 | 0 |
| 1717173000 | 3892.48 | 40.59 | 1.05 | 3851.89 | 3895.19 | 3843.18 | 0 |
| 1717086600 | 3851.89 | 23.27 | 0.61 | 3828.62 | 3867.8 | 3828.62 | 0 |
| 1717000200 | 3828.62 | -19.62 | -0.51 | 3848.24 | 3849.11 | 3823.19 | 0 |
| 1716913800 | 3848.24 | -41.77 | -1.07 | 3889.11 | 3889.82 | 3844.94 | 0 |
| 1716568200 | 3890.01 | -32.83 | -0.84 | 3922.84 | 3923.3 | 3882.61 | 0 |
| 1716481800 | 3922.84 | 7.71 | 0.20 | 3915.13 | 3943.16 | 3915.13 | 0 |
| 1716395400 | 3915.13 | 0.38 | 0.01 | 3914.75 | 3915.13 | 3883.14 | 0 |
| 1716309000 | 3914.75 | 25.11 | 0.65 | 3889.64 | 3920.82 | 3882.79 | 0 |
| 1716222600 | 3889.64 | -0.78 | -0.02 | 3890.42 | 3892.41 | 3884.9 | 0 |
| 1715963400 | 3890.42 | -14.03 | -0.36 | 3904.45 | 3913.29 | 3886.78 | 0 |
| 1715877000 | 3904.45 | -1.66 | -0.04 | 3906.11 | 3929.17 | 3879.67 | 0 |
| 1715790600 | 3906.11 | 25.56 | 0.66 | 3880.55 | 3919.98 | 3880.55 | 0 |
| 1715704200 | 3880.55 | -2.82 | -0.07 | 3883.37 | 3901.7 | 3877.2 | 0 |
| 1715617800 | 3883.37 | 26.69 | 0.69 | 3856.68 | 3883.71 | 3856.68 | 0 |
| 1715358600 | 3856.68 | 28.57 | 0.75 | 3828.11 | 3861.19 | 3828.11 | 0 |
| 1715272200 | 3828.11 | 1.37 | 0.04 | 3826.56 | 3832.02 | 3817.93 | 0 |
| 1715185800 | 3826.74 | 20.1 | 0.53 | 3806.64 | 3849.79 | 3806.64 | 0 |
| 1715099400 | 3806.64 | 55.23 | 1.47 | 3749.21 | 3808.12 | 3748.7 | 0 |
| 1714753800 | 3751.41 | -17.62 | -0.47 | 3769.03 | 3772.11 | 3725.41 | 0 |
| 1714667400 | 3769.03 | -29.72 | -0.78 | 3798.75 | 3821.91 | 3765.81 | 0 |
| 1714581000 | 3798.75 | -2.59 | -0.07 | 3801.34 | 3801.63 | 3774.32 | 0 |
| 1714494600 | 3801.34 | 7.54 | 0.20 | 3793.8 | 3823.31 | 3767.18 | 0 |
| 1714408200 | 3793.8 | 16.16 | 0.43 | 3777.64 | 3813 | 3777.22 | 0 |
| 1714149000 | 3777.64 | 36.11 | 0.97 | 3741.53 | 3782.05 | 3740.87 | 0 |
| 1714062600 | 3741.53 | 10.58 | 0.28 | 3730.95 | 3763.3 | 3730.51 | 0 |
| 1713976200 | 3730.95 | -36.67 | -0.97 | 3767.62 | 3769.75 | 3730.53 | 0 |
| 1713889800 | 3767.62 | 49.51 | 1.33 | 3718.11 | 3775.44 | 3717.67 | 0 |
| 1713803400 | 3718.11 | 55.31 | 1.51 | 3662.8 | 3727.29 | 3654.78 | 0 |
| 1713544200 | 3662.8 | 19.71 | 0.54 | 3643.09 | 3662.8 | 3624.44 | 0 |
| 1713457800 | 3643.09 | -18.77 | -0.51 | 3661.86 | 3670.22 | 3631.34 | 0 |
| 1713371400 | 3661.86 | -14.93 | -0.41 | 3676.79 | 3687.18 | 3655.42 | 0 |
| 1713285000 | 3676.79 | -48.83 | -1.31 | 3725.62 | 3729.06 | 3650.4 | 0 |
| 1713198600 | 3725.62 | 3.8 | 0.10 | 3721.82 | 3739.73 | 3703.94 | 0 |
| 1712939400 | 3721.82 | 20.53 | 0.55 | 3701.29 | 3757.17 | 3701.29 | 0 |
| 1712853000 | 3701.29 | 20.42 | 0.55 | 3680.87 | 3727.54 | 3677.37 | 0 |
| 1712766600 | 3680.87 | 11.96 | 0.33 | 3668.91 | 3685.44 | 3648.93 | 0 |
| 1712680200 | 3668.91 | -8.18 | -0.22 | 3677.09 | 3681.9 | 3660.87 | 0 |
| 1712593800 | 3677.09 | 3.41 | 0.09 | 3673.68 | 3686.49 | 3660.2 | 0 |
| 1712334600 | 3673.68 | -26.86 | -0.73 | 3700.54 | 3708.65 | 3654.6 | 0 |
| 1712248200 | 3700.54 | -9.47 | -0.26 | 3710.01 | 3724.7 | 3692.79 | 0 |
| 1712161800 | 3710.01 | 8.17 | 0.22 | 3701.84 | 3712.58 | 3686.91 | 0 |
| 1712075400 | 3701.84 | -63.14 | -1.68 | 3764.98 | 3775.06 | 3694 | 0 |
| 1711647000 | 3764.98 | 15.26 | 0.41 | 3749.72 | 3769.06 | 3749.72 | 0 |
| 1711560600 | 3749.72 | 15.03 | 0.40 | 3734.69 | 3755.97 | 3732.82 | 0 |
| 1711474200 | 3734.69 | 0.77 | 0.02 | 3733.92 | 3736.54 | 3714.18 | 0 |
| 1711387800 | 3733.92 | 0.48 | 0.01 | 3733.44 | 3742.1 | 3719.13 | 0 |
| 1711128600 | 3733.44 | 3.58 | 0.10 | 3729.86 | 3745.11 | 3722.98 | 0 |
| 1711042200 | 3729.86 | 6.37 | 0.17 | 3723.49 | 3735.05 | 3700.34 | 0 |
| 1710955800 | 3723.49 | 0.9 | 0.02 | 3722.59 | 3738.38 | 3719.69 | 0 |
| 1710869400 | 3722.59 | -16.75 | -0.45 | 3739.34 | 3739.34 | 3713.29 | 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
