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 | 626.73 | 2.89609090342 | 21640.55 | 22421.32 | 21503.12 | 0 | 0 | IX |
| 4 | 938.73 | 4.40128372534 | 21328.55 | 22421.32 | 21066.28 | 0 | 0 | IX |
| 12 | 4018.41 | 22.0200483646 | 18248.87 | 22421.32 | 18240.13 | 0 | 0 | IX |
| 26 | 6528.46 | 41.479983887 | 15738.82 | 22421.32 | 15636.74 | 0 | 0 | IX |
| 52 | 7428.86 | 50.0650338783 | 14838.42 | 22421.32 | 14004.25 | 0 | 0 | IX |
| 156 | 9947.52 | 80.7444300863 | 12319.76 | 22421.32 | 9832.91 | 0 | 0 | IX |
| 260 | 9980.45 | 81.2288442178 | 12286.83 | 22421.32 | 9832.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 22285.5 | 312.22 | 1.42 | 22132.75 | 22317.04 | 22049.24 | 0 |
| 1714059600 | 21973.28 | -138.2 | -0.63 | 22182.89 | 22228.46 | 21850.44 | 0 |
| 1713973200 | 22111.48 | -121.69 | -0.55 | 22326.83 | 22355.3 | 22050.72 | 0 |
| 1713886800 | 22233.17 | 548.23 | 2.53 | 21764.9 | 22234.1 | 21764.9 | 0 |
| 1713800400 | 21684.94 | -140.72 | -0.64 | 21640.55 | 21743.43 | 21503.12 | 0 |
| 1713543840 | 21825.66 | 108.27 | 0.50 | 21561.2 | 21828.72 | 21463.49 | 0 |
| 1713457440 | 21717.39 | 313.05 | 1.46 | 21518.54 | 21717.39 | 21458.41 | 0 |
| 1713371040 | 21404.34 | 296.69 | 1.41 | 21202.94 | 21511.62 | 21165.41 | 0 |
| 1713284640 | 21107.65 | -394.97 | -1.84 | 21124.86 | 21249.3 | 21066.28 | 0 |
| 1713198240 | 21502.62 | 174.07 | 0.82 | 21504.45 | 21702.54 | 21484.33 | 0 |
| 1712880000 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712821440 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712746620 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712620800 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712534400 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712275200 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712188800 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712102400 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1712016000 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1711584000 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1711497600 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1711411200 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1711324800 | 21328.55 | 0 | 0.00 | 21328.55 | 21328.55 | 21328.55 | 0 |
| 1711125420 | 21328.55 | -44.15 | -0.21 | 21346.37 | 21425 | 21266.01 | 0 |
| 1711039020 | 21372.7 | 90.43 | 0.42 | 21408.77 | 21431.19 | 21246.63 | 0 |
| 1710952620 | 21282.27 | 0.23 | 0.00 | 21285.16 | 21328.21 | 21144.31 | 0 |
| 1710866220 | 21282.04 | 334.08 | 1.59 | 20991.17 | 21282.04 | 20980.86 | 0 |
| 1710780000 | 20947.96 | 82.01 | 0.39 | 20903 | 21049.24 | 20882.08 | 0 |
| 1710520800 | 20865.95 | 311.92 | 1.52 | 20496.05 | 20867.28 | 20496.05 | 0 |
| 1710434220 | 20554.03 | -35.38 | -0.17 | 20627.49 | 20648.45 | 20505.2 | 0 |
| 1710348000 | 20589.41 | 193.39 | 0.95 | 20441.3 | 20686.58 | 20433.95 | 0 |
| 1710261420 | 20396.02 | 346.5 | 1.73 | 20130.35 | 20396.02 | 20070.73 | 0 |
| 1710175020 | 20049.52 | 0.01 | 0.00 | 19846.18 | 20049.85 | 19752.85 | 0 |
| 1709915820 | 20049.51 | -81.83 | -0.41 | 20129.63 | 20158.4 | 20005.54 | 0 |
| 1709829420 | 20131.34 | -82.4 | -0.41 | 20212.57 | 20257.64 | 19984.16 | 0 |
| 1709743020 | 20213.74 | 107.74 | 0.54 | 20102.07 | 20287.15 | 20101.52 | 0 |
| 1709656800 | 20106 | 171.65 | 0.86 | 19939.11 | 20151.05 | 19939.11 | 0 |
| 1709570220 | 19934.35 | 95.61 | 0.48 | 19854.67 | 19936.43 | 19798.99 | 0 |
| 1709311200 | 19838.74 | 193.62 | 0.99 | 19737.57 | 19966.1 | 19720.39 | 0 |
| 1709224800 | 19645.12 | -37.28 | -0.19 | 19678.5 | 19788 | 19638.71 | 0 |
| 1709138220 | 19682.4 | 6.01 | 0.03 | 19652.75 | 19719.8 | 19585.66 | 0 |
| 1709052000 | 19676.39 | -70.17 | -0.36 | 19733.83 | 19775.92 | 19580.23 | 0 |
| 1708965600 | 19746.56 | 0.94 | 0.00 | 19787.75 | 19858.97 | 19716.95 | 0 |
| 1708706220 | 19745.62 | 391.29 | 2.02 | 19412.31 | 19745.62 | 19397.25 | 0 |
| 1708620000 | 19354.33 | 117.21 | 0.61 | 19354.22 | 19454.99 | 19295.21 | 0 |
| 1708533420 | 19237.12 | 280.77 | 1.48 | 18991.11 | 19302.87 | 18991.11 | 0 |
| 1708447020 | 18956.35 | 63.71 | 0.34 | 18844.84 | 18964.22 | 18844.84 | 0 |
| 1708360620 | 18892.64 | 10.04 | 0.05 | 18892.78 | 18929.67 | 18819.26 | 0 |
| 1708101600 | 18882.6 | 135.96 | 0.73 | 18851.75 | 18962.74 | 18808.29 | 0 |
| 1708015020 | 18746.64 | -9.31 | -0.05 | 18820.95 | 18840.1 | 18630.2 | 0 |
| 1707928620 | 18755.95 | 118.74 | 0.64 | 18656.51 | 18829.17 | 18564.21 | 0 |
| 1707842220 | 18637.21 | -154 | -0.82 | 18819.1 | 18822.03 | 18625.85 | 0 |
| 1707756000 | 18791.21 | 245.76 | 1.33 | 18654.93 | 18791.21 | 18605.29 | 0 |
| 1707496620 | 18545.45 | -38.69 | -0.21 | 18611.05 | 18624.71 | 18460.53 | 0 |
| 1707410220 | 18584.14 | -12.57 | -0.07 | 18671.8 | 18708.48 | 18529.32 | 0 |
| 1707323820 | 18596.71 | -120.34 | -0.64 | 18778.18 | 18798.82 | 18483.33 | 0 |
| 1707237420 | 18717.05 | 39.12 | 0.21 | 18815.1 | 18944.62 | 18687.98 | 0 |
| 1707151200 | 18677.93 | 546.06 | 3.01 | 18248.87 | 18850.27 | 18240.13 | 0 |
| 1706891820 | 18131.87 | 76.93 | 0.43 | 18183.42 | 18197.76 | 17944.15 | 0 |
| 1706805420 | 18054.94 | -339.56 | -1.85 | 18345.05 | 18422.55 | 18017.84 | 0 |
| 1706719020 | 18394.5 | 50.27 | 0.27 | 18411.49 | 18634.57 | 18360.1 | 0 |
| 1706632620 | 18344.23 | 308.85 | 1.71 | 18122.01 | 18348.72 | 18073.55 | 0 |
| 1706546400 | 18035.38 | -126.65 | -0.70 | 18169.96 | 18237.06 | 17980.13 | 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
