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 | 0 | 0 | 0 | 4801.72 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 4801.72 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 4801.72 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 4801.72 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 4801.72 | 0 | 0 | 0 | IX |
| 156 | -425.73 | -8.21642590395 | 5181.45 | 5274.13 | 3797.46 | 677038908 | 4459.224963 | IX |
| 260 | 857.36 | 21.9928380139 | 3898.36 | 5294 | 2446.02 | 583471280 | 4286.60224538 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 4746.17 | 23.15 | 0.49 | 4723.02 | 4750.27 | 4695.4399 | 0 |
| 1718746200 | 4723.02 | 22.75 | 0.48 | 4700.28 | 4740.4399 | 4690.54 | 0 |
| 1718659800 | 4700.27 | -22.33 | -0.47 | 4722.62 | 4722.62 | 4683.1 | 0 |
| 1718400600 | 4722.6 | 2.43 | 0.05 | 4720.17 | 4745.7 | 4689.64 | 0 |
| 1718314200 | 4720.17 | -17.4 | -0.37 | 4737.56 | 4747.6899 | 4703.51 | 0 |
| 1718227800 | 4737.57 | -67.76 | -1.41 | 4805.35 | 4840.06 | 4722.7299 | 0 |
| 1718141400 | 4805.33 | 35.69 | 0.75 | 4769.63 | 4810.35 | 4769.36 | 0 |
| 1718055000 | 4769.64 | -3.42 | -0.07 | 4773.3 | 4797.91 | 4762.52 | 0 |
| 1717795800 | 4773.06 | -86.56 | -1.78 | 4859.58 | 4859.58 | 4769.38 | 0 |
| 1717709400 | 4859.62 | 57.69 | 1.20 | 4802 | 4874.81 | 4800.85 | 0 |
| 1717622940 | 4801.93 | -16.97 | -0.35 | 4818.87 | 4834.6 | 4796.07 | 0 |
| 1717536600 | 4818.9 | -11.17 | -0.23 | 4830.08 | 4830.1 | 4784.07 | 0 |
| 1717450200 | 4830.07 | 0.46 | 0.01 | 4829.61 | 4848.17 | 4807.92 | 0 |
| 1717191000 | 4829.61 | -21.41 | -0.44 | 4851 | 4857.47 | 4821.32 | 0 |
| 1717018140 | 4851.02 | -39.09 | -0.80 | 4890.1 | 4890.1 | 4838.17 | 0 |
| 1716931740 | 4890.11 | -27.11 | -0.55 | 4917.22 | 4953.43 | 4880.36 | 0 |
| 1716845340 | 4917.22 | 8.89 | 0.18 | 4908.04 | 4917.22 | 4899.88 | 0 |
| 1716586200 | 4908.33 | -18.23 | -0.37 | 4926.54 | 4945.26 | 4906.61 | 0 |
| 1716499800 | 4926.56 | -34.92 | -0.70 | 4961.49 | 4963.42 | 4914.53 | 0 |
| 1716413340 | 4961.4799 | -68.5 | -1.36 | 5029.96 | 5029.96 | 4956.42 | 0 |
| 1716327000 | 5029.9799 | -12.35 | -0.24 | 5042.3 | 5061.96 | 5020.75 | 0 |
| 1716240600 | 5042.33 | -12.91 | -0.26 | 5055.24 | 5078.79 | 5029.58 | 0 |
| 1715981400 | 5055.24 | -7.94 | -0.16 | 5063.04 | 5070.1 | 5039.56 | 0 |
| 1715895000 | 5063.18 | 7.76 | 0.15 | 5055.4399 | 5090.66 | 5049.12 | 0 |
| 1715808600 | 5055.42 | -22.37 | -0.44 | 5077.78 | 5082.93 | 5015.17 | 0 |
| 1715722200 | 5077.79 | 11.32 | 0.22 | 5066.47 | 5095.91 | 5056.99 | 0 |
| 1715635800 | 5066.47 | 21.26 | 0.42 | 5045.21 | 5086.67 | 5045.21 | 0 |
| 1715376600 | 5045.21 | -24.48 | -0.48 | 5069.6899 | 5102.51 | 5041.33 | 0 |
| 1715290140 | 5069.6899 | -51.49 | -1.01 | 5121.18 | 5121.18 | 5036.92 | 0 |
| 1715203800 | 5121.18 | 11.51 | 0.23 | 5109.68 | 5123.37 | 5063.16 | 0 |
| 1715117400 | 5109.67 | 29.5 | 0.58 | 5080.18 | 5128.56 | 5080.18 | 0 |
| 1715031000 | 5080.17 | -5.36 | -0.11 | 5085.53 | 5111.02 | 5075.35 | 0 |
| 1714771800 | 5085.53 | 54.45 | 1.08 | 5031.24 | 5097.88 | 5031.24 | 0 |
| 1714685400 | 5031.08 | 48.63 | 0.98 | 4982.45 | 5051.03 | 4982.45 | 0 |
| 1714512600 | 4982.45 | -57.88 | -1.15 | 5040.33 | 5040.33 | 4980.46 | 0 |
| 1714426200 | 5040.33 | 32.51 | 0.65 | 5007.8 | 5040.33 | 5005.85 | 0 |
| 1714167000 | 5007.82 | 76.56 | 1.55 | 4931.27 | 5019.56 | 4931.27 | 0 |
| 1714080540 | 4931.26 | -2.12 | -0.04 | 4933.38 | 4933.84 | 4892.17 | 0 |
| 1713994200 | 4933.38 | -16.27 | -0.33 | 4949.64 | 4963.4 | 4926.57 | 0 |
| 1713907800 | 4949.65 | -15.67 | -0.32 | 4965.3 | 4976.08 | 4916.63 | 0 |
| 1713821340 | 4965.32 | 18.65 | 0.38 | 4946.67 | 4985.81 | 4928.3 | 0 |
| 1713562200 | 4946.67 | 41.72 | 0.85 | 4904.96 | 4960.91 | 4899.91 | 0 |
| 1713475800 | 4904.95 | 0 | 0.00 | 4904.93 | 4944.6 | 4875.1899 | 0 |
| 1713389400 | 4904.95 | -8.2 | -0.17 | 4913.15 | 4951.99 | 4885.72 | 0 |
| 1713302940 | 4913.15 | -36.49 | -0.74 | 4949.64 | 4949.64 | 4885.37 | 0 |
| 1713216600 | 4949.64 | -27.46 | -0.55 | 4977.1 | 4987.33 | 4938.01 | 0 |
| 1712957400 | 4977.1 | -62.81 | -1.25 | 5039.89 | 5048.2299 | 4963.51 | 0 |
| 1712870940 | 5039.91 | -26.07 | -0.51 | 5065.9799 | 5065.9799 | 5026.7 | 0 |
| 1712784540 | 5065.9799 | -68.34 | -1.33 | 5134.32 | 5134.32 | 5052.37 | 0 |
| 1712698140 | 5134.32 | 41.06 | 0.81 | 5093.28 | 5136.82 | 5092.59 | 0 |
| 1712611740 | 5093.26 | 81.42 | 1.62 | 5011.87 | 5105.37 | 5011.87 | 0 |
| 1712352600 | 5011.84 | -24.59 | -0.49 | 5036.22 | 5036.67 | 4996.49 | 0 |
| 1712266140 | 5036.43 | 4.11 | 0.08 | 5032.32 | 5123.07 | 5026.91 | 0 |
| 1712179740 | 5032.32 | -11.96 | -0.24 | 5044.1899 | 5048.2299 | 4988.37 | 0 |
| 1712093400 | 5044.28 | 21.46 | 0.43 | 5022.82 | 5048.49 | 5008.76 | 0 |
| 1712006940 | 5022.82 | -43.1 | -0.85 | 5065.92 | 5086.3 | 5014.82 | 0 |
| 1711661400 | 5065.92 | 17.86 | 0.35 | 5048.07 | 5074.99 | 5031.9799 | 0 |
| 1711574940 | 5048.06 | 35.34 | 0.71 | 5012.72 | 5050.76 | 4987.59 | 0 |
| 1711488540 | 5012.72 | -3.93 | -0.08 | 5016.65 | 5026.89 | 5003.67 | 0 |
| 1711402140 | 5016.65 | -3.53 | -0.07 | 5020.18 | 5029.31 | 5009.34 | 0 |
| 1711143000 | 5020.18 | -43.93 | -0.87 | 5064.11 | 5064.11 | 5013.01 | 0 |
| 1711056600 | 5064.11 | -35.8 | -0.70 | 5099.92 | 5117.54 | 5061.5 | 0 |
| 1710970200 | 5099.91 | 66.12 | 1.31 | 5033.79 | 5103.4799 | 5027.63 | 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
