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 | 950.63 | 2.06963922446 | 45932.16 | 46940.01 | 45619.41 | 0 | 0 | IX |
| 4 | -673.7 | -1.41663104237 | 47556.49 | 47556.49 | 45619.41 | 0 | 0 | IX |
| 12 | 1596.7 | 3.52580671018 | 45286.09 | 47596.77 | 44679.85 | 0 | 0 | IX |
| 26 | 9447.05 | 25.2353766748 | 37435.74 | 47596.77 | 37276.19 | 0 | 0 | IX |
| 52 | 3927.66 | 9.14363429933 | 42955.13 | 47596.77 | 37276.19 | 0 | 0 | IX |
| 156 | 2623.45 | 5.92744943779 | 44259.34 | 51903.74 | 33262.99 | 0 | 0 | IX |
| 260 | 4065.46 | 9.49489377315 | 42817.33 | 51903.74 | 33262.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 46882.79 | 719.09 | 1.56 | 46373.26 | 46940.01 | 46292.72 | 0 |
| 1714059600 | 46163.7 | -241.17 | -0.52 | 46317.95 | 46454.94 | 45941.43 | 0 |
| 1713973200 | 46404.87 | -38.23 | -0.08 | 46552.1 | 46613.87 | 46350.21 | 0 |
| 1713886800 | 46443.1 | 733.28 | 1.60 | 45901.8 | 46489.45 | 45861.05 | 0 |
| 1713800400 | 45709.82 | -101.75 | -0.22 | 45867.67 | 45928.22 | 45684.52 | 0 |
| 1713543840 | 45811.57 | -375.9 | -0.81 | 45932.16 | 45946.29 | 45619.41 | 0 |
| 1713457440 | 46187.47 | 153.93 | 0.33 | 46118.03 | 46195.1 | 45822.43 | 0 |
| 1713371040 | 46033.54 | -31.88 | -0.07 | 46074.78 | 46374.14 | 46027.47 | 0 |
| 1713284640 | 46065.42 | -641.2 | -1.37 | 46307.66 | 46310.71 | 45832.05 | 0 |
| 1713198240 | 46706.62 | -849.87 | -1.79 | 46701.02 | 47070.66 | 46663.9 | 0 |
| 1712880000 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712821440 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712746620 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712620800 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712534400 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712275200 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712188800 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712102400 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1712016000 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1711584000 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1711497600 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1711411200 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1711324800 | 47556.49 | 0 | 0.00 | 47556.49 | 47556.49 | 47556.49 | 0 |
| 1711125420 | 47556.49 | 102.12 | 0.22 | 47339.27 | 47596.77 | 47299.25 | 0 |
| 1711039020 | 47454.37 | 419.39 | 0.89 | 47431.23 | 47506.66 | 47124.59 | 0 |
| 1710952620 | 47034.98 | 69.3 | 0.15 | 46880.37 | 47080.92 | 46689.18 | 0 |
| 1710866220 | 46965.68 | 117.8 | 0.25 | 46798.33 | 46985.61 | 46628.71 | 0 |
| 1710780000 | 46847.88 | 73.66 | 0.16 | 46892.69 | 47108.2 | 46784.94 | 0 |
| 1710520800 | 46774.22 | 141.7 | 0.30 | 46775.23 | 46860.67 | 46641.19 | 0 |
| 1710434220 | 46632.52 | -136.69 | -0.29 | 46842.46 | 46960.12 | 46508.81 | 0 |
| 1710348000 | 46769.21 | 191.99 | 0.41 | 46811.24 | 46850.87 | 46600.64 | 0 |
| 1710261420 | 46577.22 | 613.71 | 1.34 | 46195.74 | 46577.22 | 45989.34 | 0 |
| 1710175020 | 45963.51 | -225.88 | -0.49 | 45955.35 | 46083.98 | 45753.12 | 0 |
| 1709915820 | 46189.39 | -48.12 | -0.10 | 46325.87 | 46367.46 | 46092.83 | 0 |
| 1709829420 | 46237.51 | 117.28 | 0.25 | 46056.97 | 46307.04 | 45973.22 | 0 |
| 1709743020 | 46120.23 | 414.04 | 0.91 | 45784.83 | 46162.4 | 45729.91 | 0 |
| 1709656800 | 45706.19 | -17.01 | -0.04 | 45745.98 | 45920.58 | 45682.5 | 0 |
| 1709570220 | 45723.2 | 176.47 | 0.39 | 45647.12 | 45832.44 | 45596.52 | 0 |
| 1709311200 | 45546.73 | 194.55 | 0.43 | 45533.32 | 45641.89 | 45365.34 | 0 |
| 1709224800 | 45352.18 | -135.43 | -0.30 | 45560.66 | 45646.83 | 45352.18 | 0 |
| 1709138220 | 45487.61 | -349.02 | -0.76 | 45808.17 | 45825.8 | 45385.85 | 0 |
| 1709052000 | 45836.63 | -61.01 | -0.13 | 45860.98 | 45879.22 | 45545.2 | 0 |
| 1708965600 | 45897.64 | 115.1 | 0.25 | 45835.76 | 45945.3 | 45812.6 | 0 |
| 1708706220 | 45782.54 | 180.08 | 0.39 | 45761.3 | 45793.77 | 45603.43 | 0 |
| 1708620000 | 45602.46 | 278.9 | 0.62 | 45717.77 | 45897.7 | 45428.31 | 0 |
| 1708533420 | 45323.56 | 203.11 | 0.45 | 45182.64 | 45365.03 | 45046.24 | 0 |
| 1708447020 | 45120.45 | -147.74 | -0.33 | 45296.15 | 45317.54 | 45011.15 | 0 |
| 1708360620 | 45268.19 | -18.06 | -0.04 | 45231.77 | 45371.68 | 45046.97 | 0 |
| 1708101600 | 45286.25 | 318.22 | 0.71 | 45089.95 | 45345.13 | 45057.27 | 0 |
| 1708015020 | 44968.03 | -105.5 | -0.23 | 45245.52 | 45264.27 | 44909.32 | 0 |
| 1707928620 | 45073.53 | 196.96 | 0.44 | 44873.78 | 45150.1 | 44854.63 | 0 |
| 1707842220 | 44876.57 | -468.87 | -1.03 | 45349.19 | 45350.29 | 44679.85 | 0 |
| 1707756000 | 45345.44 | 396.99 | 0.88 | 45124.47 | 45347.69 | 45048.13 | 0 |
| 1707496620 | 44948.45 | -110.16 | -0.24 | 45104.22 | 45223.84 | 44907.01 | 0 |
| 1707410220 | 45058.61 | -76.4 | -0.17 | 45340.61 | 45453.19 | 45056.48 | 0 |
| 1707323820 | 45135.01 | -46.5 | -0.10 | 45330.65 | 45372.11 | 44983.95 | 0 |
| 1707237420 | 45181.51 | 324.83 | 0.72 | 44965.75 | 45250.51 | 44765.26 | 0 |
| 1707151200 | 44856.68 | -135.76 | -0.30 | 45080.03 | 45194.79 | 44818.33 | 0 |
| 1706891820 | 44992.44 | -66.7 | -0.15 | 45286.09 | 45346.95 | 44975.36 | 0 |
| 1706805420 | 45059.14 | -373.48 | -0.82 | 45265.88 | 45478.68 | 45031.25 | 0 |
| 1706719020 | 45432.62 | 199.71 | 0.44 | 45217.24 | 45573.87 | 45193.08 | 0 |
| 1706632620 | 45232.91 | 151.33 | 0.34 | 45193 | 45232.91 | 45034.68 | 0 |
| 1706546400 | 45081.58 | -189.56 | -0.42 | 45318.7 | 45324.58 | 44955.41 | 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
