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 | 571.19 | 1.25283878674 | 45591.66 | 46777.43 | 44769.88 | 0 | 0 | IX |
| 4 | -767.09 | -1.63454289522 | 46929.94 | 47219.75 | 44769.88 | 0 | 0 | IX |
| 12 | 4714.96 | 11.3756333555 | 41447.89 | 47219.75 | 41164.56 | 0 | 0 | IX |
| 26 | 10392.91 | 29.0548712131 | 35769.94 | 47219.75 | 35647.39 | 0 | 0 | IX |
| 52 | 5210.49 | 12.7232960445 | 40952.36 | 47219.75 | 35583.41 | 0 | 0 | IX |
| 156 | 8138.72 | 21.4040926117 | 38024.13 | 47219.75 | 33400.37 | 0 | 0 | IX |
| 260 | 8443.81 | 22.3860681502 | 37719.04 | 47219.75 | 33400.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714405200 | 46633.44 | 419.42 | 0.91 | 46394.7 | 46666.15 | 46297.63 | 0 |
| 1714146000 | 46214.02 | 1 | 2.29 | 45471.08 | 46365.65 | 45469.92 | 0 |
| 1714059600 | 45180.02 | -1 | -2.31 | 46001.33 | 46001.33 | 44769.88 | 0 |
| 1713973200 | 46248.55 | 137.84 | 0.30 | 46228.86 | 46380.99 | 45983.33 | 0 |
| 1713886800 | 46110.71 | 682.24 | 1.50 | 45591.66 | 46170.76 | 45503.54 | 0 |
| 1713800400 | 45428.47 | -297.91 | -0.65 | 45833.4 | 45833.97 | 45272.6 | 0 |
| 1713543840 | 45726.38 | -231.3 | -0.50 | 45743.97 | 45956.82 | 45477.75 | 0 |
| 1713457440 | 45957.68 | 411.93 | 0.90 | 45728.45 | 46008.39 | 45269.84 | 0 |
| 1713371040 | 45545.75 | -458.53 | -1.00 | 46058.65 | 46269 | 45545.75 | 0 |
| 1713284640 | 46004.28 | -606.37 | -1.30 | 45746.62 | 46320.72 | 45707.62 | 0 |
| 1713198240 | 46610.65 | -319.29 | -0.68 | 46666.51 | 47219.75 | 45998.25 | 0 |
| 1712880000 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712821440 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712746620 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712620800 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712534400 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712275200 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712188800 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712102400 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1712016000 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1711584000 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1711497600 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1711411200 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1711324800 | 46929.94 | 0 | 0.00 | 46929.94 | 46929.94 | 46929.94 | 0 |
| 1711125420 | 46929.94 | 536.26 | 1.16 | 46191.28 | 46984.47 | 46191.28 | 0 |
| 1711039020 | 46393.68 | -242.27 | -0.52 | 46954.92 | 46954.92 | 46303.44 | 0 |
| 1710952620 | 46635.95 | 361.12 | 0.78 | 46262.26 | 46810.55 | 46122.84 | 0 |
| 1710866220 | 46274.83 | 484.91 | 1.06 | 46032.82 | 46312.29 | 45491.36 | 0 |
| 1710780000 | 45789.92 | -36.7 | -0.08 | 45998.36 | 46195.41 | 45652.1 | 0 |
| 1710520800 | 45826.62 | -311.32 | -0.67 | 46014.72 | 46140.32 | 45823.04 | 0 |
| 1710434220 | 46137.94 | 798.7 | 1.76 | 45537.49 | 46190.88 | 45537.49 | 0 |
| 1710348000 | 45339.24 | 430.38 | 0.96 | 45054.51 | 45535.82 | 44668.24 | 0 |
| 1710261420 | 44908.86 | 585.93 | 1.32 | 44414.8 | 45088.89 | 44359.57 | 0 |
| 1710175020 | 44322.93 | -967.74 | -2.14 | 44924 | 45015.22 | 44169.04 | 0 |
| 1709915820 | 45290.67 | 150.78 | 0.33 | 45276.92 | 45425.71 | 45069.9 | 0 |
| 1709829420 | 45139.89 | -372.99 | -0.82 | 45719.23 | 45792.34 | 45107.44 | 0 |
| 1709743020 | 45512.88 | 467.91 | 1.04 | 45082.02 | 45512.88 | 44879.73 | 0 |
| 1709656800 | 45044.97 | 50.19 | 0.11 | 44975.72 | 45162.18 | 44874.07 | 0 |
| 1709570220 | 44994.78 | -31.85 | -0.07 | 45082.97 | 45381.07 | 44994.78 | 0 |
| 1709311200 | 45026.63 | 518.08 | 1.16 | 44947.1 | 45197.63 | 44583.04 | 0 |
| 1709224800 | 44508.55 | 181.79 | 0.41 | 44117.07 | 44857.41 | 44117.07 | 0 |
| 1709138220 | 44326.76 | 34.57 | 0.08 | 44231.43 | 44328.51 | 43887.65 | 0 |
| 1709052000 | 44292.19 | -218.63 | -0.49 | 44671.12 | 44688.85 | 43968.69 | 0 |
| 1708965600 | 44510.82 | 310.45 | 0.70 | 44300.13 | 44677.47 | 44274.61 | 0 |
| 1708706220 | 44200.37 | 245.47 | 0.56 | 44095.22 | 44249.4 | 43928.27 | 0 |
| 1708620000 | 43954.9 | 251.81 | 0.58 | 43994.82 | 44148.75 | 43797.29 | 0 |
| 1708533420 | 43703.09 | 266.37 | 0.61 | 43426.35 | 43871.2 | 43394.9 | 0 |
| 1708447020 | 43436.72 | -77.61 | -0.18 | 43509.32 | 43803.13 | 43333.4 | 0 |
| 1708360620 | 43514.33 | -107.34 | -0.25 | 43593.68 | 43607.29 | 43183.51 | 0 |
| 1708101600 | 43621.67 | 274.64 | 0.63 | 43408.15 | 43701.88 | 43327.75 | 0 |
| 1708015020 | 43347.03 | 620.19 | 1.45 | 43397.59 | 43827.99 | 43208.64 | 0 |
| 1707928620 | 42726.84 | 1 | 2.57 | 41684.55 | 42726.84 | 41684.55 | 0 |
| 1707842220 | 41658.14 | -480.49 | -1.14 | 42073.48 | 42141.69 | 41527.58 | 0 |
| 1707756000 | 42138.63 | 356.1 | 0.85 | 42006.48 | 42264.62 | 41908.92 | 0 |
| 1707496620 | 41782.53 | 597.34 | 1.45 | 41300.19 | 41859.49 | 41296.77 | 0 |
| 1707410220 | 41185.19 | -139.88 | -0.34 | 41549.12 | 41768.22 | 41185.19 | 0 |
| 1707323820 | 41325.07 | -205.56 | -0.49 | 41552.39 | 41665.66 | 41188.33 | 0 |
| 1707237420 | 41530.63 | 315.09 | 0.76 | 41447.89 | 41572.36 | 41164.56 | 0 |
| 1707151200 | 41215.54 | -205.79 | -0.50 | 41412.66 | 41471.4 | 41101.96 | 0 |
| 1706891820 | 41421.33 | 170.65 | 0.41 | 41537.01 | 41741.85 | 41368.99 | 0 |
| 1706805420 | 41250.68 | -5.45 | -0.01 | 41062.57 | 41572.1 | 41010.4 | 0 |
| 1706719020 | 41256.13 | -13.08 | -0.03 | 41299.42 | 41454.75 | 41158.38 | 0 |
| 1706632620 | 41269.21 | 264.05 | 0.64 | 41220.72 | 41298.85 | 41053.36 | 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
