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 | -37.3 | -0.654053201003 | 5702.9 | 5819.5 | 5499.5 | 0 | 0 | IX |
| 4 | 509.4 | 9.87936852721 | 5156.2 | 5830.8 | 5103.6 | 0 | 0 | IX |
| 12 | 86.2 | 1.54496899308 | 5579.4 | 5830.8 | 4887.3 | 0 | 0 | IX |
| 26 | -380 | -6.28556305412 | 6045.6 | 6180.7 | 4887.3 | 0 | 0 | IX |
| 52 | -217.2 | -3.69211939893 | 5882.8 | 6401.1 | 4887.3 | 0 | 0 | IX |
| 156 | 830.3 | 17.1716336112 | 4835.3 | 6550.9 | 4635.6 | 0 | 0 | IX |
| 260 | 1058.5 | 22.9754075232 | 4607.1 | 6550.9 | 3105.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728882900 | 5650.5 | 44.4 | 0.79 | 5606.1 | 5718.6 | 5592.3 | 0 |
| 1728623700 | 5606.1 | -16.2 | -0.29 | 5622.3 | 5631.5 | 5601.3 | 0 |
| 1728537300 | 5622.3 | 87 | 1.57 | 5535.3 | 5633.4 | 5535.3 | 0 |
| 1728450900 | 5535.3 | -96.1 | -1.71 | 5631.4 | 5631.4 | 5499.5 | 0 |
| 1728364500 | 5631.4 | -98 | -1.71 | 5729.4 | 5819.5 | 5574.1 | 0 |
| 1728278100 | 5729.4 | 26.5 | 0.46 | 5702.9 | 5749.1 | 5701 | 0 |
| 1728022500 | 5702.9 | -42.1 | -0.73 | 5745 | 5745 | 5613.5 | 0 |
| 1727936100 | 5745 | -3.6 | -0.06 | 5748.6 | 5787.6 | 5724.4 | 0 |
| 1727849700 | 5748.6 | 57.5 | 1.01 | 5691.1 | 5794.4 | 5691.1 | 0 |
| 1727763300 | 5691.1 | -113.9 | -1.96 | 5805 | 5805 | 5683.8 | 0 |
| 1727676900 | 5805 | 113 | 1.99 | 5692 | 5830.8 | 5692 | 0 |
| 1727417700 | 5692 | 131.7 | 2.37 | 5560.3 | 5705.9 | 5560.3 | 0 |
| 1727331300 | 5560.3 | 68.9 | 1.25 | 5491.4 | 5584.2 | 5484.1 | 0 |
| 1727244900 | 5491.4 | 145.9 | 2.73 | 5345.5 | 5502.4 | 5345.5 | 0 |
| 1727158500 | 5345.5 | 131.3 | 2.52 | 5214.2 | 5371.9 | 5214.2 | 0 |
| 1727072100 | 5214.2 | -17.2 | -0.33 | 5231.4 | 5231.4 | 5165.2 | 0 |
| 1726812900 | 5231.4 | 5.5 | 0.11 | 5225.9 | 5268.1 | 5215.5 | 0 |
| 1726726500 | 5225.9 | 102.7 | 2.00 | 5123.2 | 5234.6 | 5116.4 | 0 |
| 1726640100 | 5123.2 | -19.2 | -0.37 | 5142.4 | 5183.5 | 5103.6 | 0 |
| 1726553700 | 5142.4 | 2.5 | 0.05 | 5139.9 | 5169.4 | 5139.9 | 0 |
| 1726467300 | 5139.9 | -16.3 | -0.32 | 5156.2 | 5170.7 | 5136.6 | 0 |
| 1726208100 | 5156.2 | 113.2 | 2.24 | 5043 | 5180.9 | 5043 | 0 |
| 1726121700 | 5043 | 104.9 | 2.12 | 5002.2 | 5048.5 | 4967.8 | 0 |
| 1726035300 | 4938.1 | 0 | 0.00 | 4938.1 | 4938.1 | 4938.1 | 0 |
| 1725948900 | 4938.1 | -2.1 | -0.04 | 4940.2 | 4978.1 | 4938.1 | 0 |
| 1725862500 | 4940.2 | -2.7 | -0.05 | 4942.9 | 4954.1 | 4887.3 | 0 |
| 1725603300 | 4942.9 | -65.4 | -1.31 | 5008.3 | 5023.4 | 4934.7 | 0 |
| 1725516900 | 5008.3 | -18.2 | -0.36 | 5026.5 | 5054 | 4979 | 0 |
| 1725430500 | 5026.5 | -168.6 | -3.25 | 5195.1 | 5195.1 | 5026.5 | 0 |
| 1725344100 | 5195.1 | -74.1 | -1.41 | 5269.2 | 5273.4 | 5195.1 | 0 |
| 1725257700 | 5269.2 | -47.1 | -0.89 | 5315.1 | 5315.1 | 5256.4 | 0 |
| 1724998500 | 5316.3 | 45.9 | 0.87 | 5270.4 | 5329.7 | 5270.4 | 0 |
| 1724912100 | 5270.4 | -56.3 | -1.06 | 5326.7 | 5326.7 | 5253.9 | 0 |
| 1724825700 | 5326.7 | -64.3 | -1.19 | 5391 | 5391 | 5309.8 | 0 |
| 1724739300 | 5391 | 63.8 | 1.20 | 5327.2 | 5422 | 5327.2 | 0 |
| 1724652900 | 5327.2 | 37.9 | 0.72 | 5289.3 | 5344.9 | 5289.3 | 0 |
| 1724393700 | 5289.3 | -48.6 | -0.91 | 5337.9 | 5337.9 | 5272.9 | 0 |
| 1724307300 | 5337.9 | 19.2 | 0.36 | 5318.7 | 5376.8 | 5318.7 | 0 |
| 1724220900 | 5318.7 | 59.3 | 1.13 | 5259.4 | 5318.7 | 5205.4 | 0 |
| 1724134500 | 5259.4 | 47 | 0.90 | 5212.4 | 5278.1 | 5212.4 | 0 |
| 1724048100 | 5212.4 | -27.5 | -0.52 | 5239.9 | 5244.6 | 5211.8 | 0 |
| 1723788900 | 5239.9 | 106.1 | 2.07 | 5133.8 | 5255.6 | 5133.8 | 0 |
| 1723702500 | 5133.8 | -62.2 | -1.20 | 5196 | 5196 | 5109.6 | 0 |
| 1723616100 | 5196 | -92.7 | -1.75 | 5288.7 | 5307.6 | 5191.2 | 0 |
| 1723529700 | 5288.7 | 22.6 | 0.43 | 5266.1 | 5314 | 5263.4 | 0 |
| 1723443300 | 5266.1 | -32.4 | -0.61 | 5298.5 | 5303.6 | 5254.1 | 0 |
| 1723184100 | 5298.5 | 99.8 | 1.92 | 5198.7 | 5325.4 | 5198.7 | 0 |
| 1723097700 | 5198.7 | -95.3 | -1.80 | 5294 | 5294 | 5191.1 | 0 |
| 1723011300 | 5294 | 0.6 | 0.01 | 5293.4 | 5328.7 | 5259.8 | 0 |
| 1722924900 | 5293.4 | -26.2 | -0.49 | 5319.6 | 5337.9 | 5280.3 | 0 |
| 1722838500 | 5319.6 | -140.8 | -2.58 | 5460.4 | 5460.4 | 5312.2 | 0 |
| 1722579300 | 5460.4 | -90.3 | -1.63 | 5550.7 | 5550.7 | 5415.1 | 0 |
| 1722492900 | 5550.7 | 48.5 | 0.88 | 5502.2 | 5581.7 | 5502.2 | 0 |
| 1722406500 | 5502.2 | 124.2 | 2.31 | 5378 | 5502.2 | 5367 | 0 |
| 1722320100 | 5378 | -98.5 | -1.80 | 5476.5 | 5476.5 | 5366.2 | 0 |
| 1722233700 | 5476.5 | 11.4 | 0.21 | 5465.1 | 5527 | 5465.1 | 0 |
| 1721974500 | 5465.1 | 73.6 | 1.37 | 5391.5 | 5499.4 | 5391.5 | 0 |
| 1721888100 | 5391.5 | -87.5 | -1.60 | 5479 | 5479 | 5391.5 | 0 |
| 1721801700 | 5479 | 8.7 | 0.16 | 5470.3 | 5486.9 | 5423.6 | 0 |
| 1721715300 | 5470.3 | -50.8 | -0.92 | 5521.1 | 5538.6 | 5470.3 | 0 |
| 1721628900 | 5521.1 | -58.3 | -1.04 | 5579.4 | 5579.4 | 5488.3 | 0 |
| 1721369700 | 5579.4 | -93.2 | -1.64 | 5672.6 | 5672.6 | 5555.2 | 0 |
| 1721283300 | 5672.6 | -20.2 | -0.35 | 5692.8 | 5698.7 | 5662 | 0 |
| 1721196900 | 5692.8 | -13.7 | -0.24 | 5706.5 | 5743.4 | 5687.3 | 0 |
| 1721110500 | 5706.5 | -49.2 | -0.85 | 5755.7 | 5755.7 | 5684.2 | 0 |
| 1721024100 | 5755.7 | 30 | 0.52 | 5725.7 | 5786.1 | 5725.7 | 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
