We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 98.96 | 1.97371701413 | 5013.89 | 5122.88 | 4955.25 | 0 | 0 | IX |
| 4 | -47.29 | -0.916448003349 | 5160.14 | 5186.77 | 4955.25 | 0 | 0 | IX |
| 12 | 319.56 | 6.66681965831 | 4793.29 | 5186.77 | 4740.04 | 0 | 0 | IX |
| 26 | 916.76 | 21.8479584566 | 4196.09 | 5186.77 | 4172.94 | 0 | 0 | IX |
| 52 | 389.22 | 8.23984943783 | 4723.63 | 5186.77 | 4172.94 | 0 | 0 | IX |
| 156 | 274.18 | 5.66643313142 | 4838.67 | 5186.77 | 3526.72 | 0 | 0 | IX |
| 260 | 1313.52 | 34.5724114515 | 3799.33 | 5186.77 | 2500.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5112.85 | 81.26 | 1.61 | 5033.2 | 5122.88 | 5033.2 | 0 |
| 1714062600 | 5031.59 | -43.39 | -0.85 | 5074.7299 | 5077.72 | 5001.24 | 0 |
| 1713976200 | 5074.9799 | 4.66 | 0.09 | 5071.47 | 5101.41 | 5067.1899 | 0 |
| 1713889800 | 5070.32 | 57.44 | 1.15 | 5013.07 | 5073.59 | 5013.07 | 0 |
| 1713803400 | 5012.88 | 31.53 | 0.63 | 4981.67 | 5023.65 | 4981.67 | 0 |
| 1713544200 | 4981.35 | -33.05 | -0.66 | 5013.89 | 5013.91 | 4955.25 | 0 |
| 1713457800 | 5014.4 | 7.84 | 0.16 | 5009.08 | 5022.6 | 4978.64 | 0 |
| 1713371400 | 5006.56 | 0.39 | 0.01 | 5005.08 | 5043.75 | 4992.75 | 0 |
| 1713285000 | 5006.17 | -72.88 | -1.43 | 5076.99 | 5077.2299 | 4989.75 | 0 |
| 1713198600 | 5079.05 | 25.91 | 0.51 | 5053.08 | 5127.76 | 5051.9799 | 0 |
| 1712939400 | 5053.14 | -18.37 | -0.36 | 5076.89 | 5127.05 | 5033.96 | 0 |
| 1712853000 | 5071.51 | -38.47 | -0.75 | 5109.61 | 5114.1 | 5048.38 | 0 |
| 1712766600 | 5109.9799 | 0.23 | 0.00 | 5110.06 | 5165.99 | 5080.21 | 0 |
| 1712680200 | 5109.75 | -40.99 | -0.80 | 5150.47 | 5150.52 | 5102.2299 | 0 |
| 1712593800 | 5150.74 | 46.31 | 0.91 | 5102.3 | 5154.64 | 5102.3 | 0 |
| 1712334600 | 5104.43 | -68.48 | -1.32 | 5172.3 | 5172.3 | 5087.5 | 0 |
| 1712248200 | 5172.91 | 29.74 | 0.58 | 5142.54 | 5177.47 | 5132.93 | 0 |
| 1712161800 | 5143.17 | 31.16 | 0.61 | 5111.4 | 5145.15 | 5111.4 | 0 |
| 1712075400 | 5112.01 | -48.19 | -0.93 | 5160.14 | 5186.77 | 5109.57 | 0 |
| 1711647000 | 5160.2 | 11.43 | 0.22 | 5148.92 | 5166.1 | 5148.3 | 0 |
| 1711560600 | 5148.77 | 24.81 | 0.48 | 5124.34 | 5155.97 | 5117.25 | 0 |
| 1711474200 | 5123.96 | 27.88 | 0.55 | 5096.46 | 5130.9399 | 5090.04 | 0 |
| 1711387800 | 5096.08 | 14.53 | 0.29 | 5080.78 | 5104.5 | 5076.15 | 0 |
| 1711128600 | 5081.55 | 15.05 | 0.30 | 5064.55 | 5086.04 | 5053.26 | 0 |
| 1711042200 | 5066.5 | 38.77 | 0.77 | 5029.78 | 5076.39 | 5029.78 | 0 |
| 1710955800 | 5027.7299 | 6.91 | 0.14 | 5021.02 | 5038.7299 | 5003.65 | 0 |
| 1710869400 | 5020.82 | -1.06 | -0.02 | 5021.65 | 5029.41 | 5002.34 | 0 |
| 1710783000 | 5021.88 | -3.36 | -0.07 | 5025.08 | 5048.92 | 5015.39 | 0 |
| 1710523800 | 5025.24 | -5.01 | -0.10 | 5032.28 | 5055 | 5024.39 | 0 |
| 1710437400 | 5030.25 | -10.44 | -0.21 | 5056.47 | 5068.2 | 5020.61 | 0 |
| 1710351000 | 5040.6899 | -1.67 | -0.03 | 5050.08 | 5054.39 | 5028.29 | 0 |
| 1710264600 | 5042.36 | 62.12 | 1.25 | 4997.6 | 5046.92 | 4979.91 | 0 |
| 1710178200 | 4980.24 | -23.99 | -0.48 | 4971.79 | 4980.89 | 4958.17 | 0 |
| 1709919000 | 5004.2299 | -17.89 | -0.36 | 5022.25 | 5023.51 | 4999.82 | 0 |
| 1709832600 | 5022.12 | 30.89 | 0.62 | 4965.8 | 5033.52 | 4954.85 | 0 |
| 1709746200 | 4991.2299 | 6.97 | 0.14 | 4977.88 | 5001.06 | 4975.62 | 0 |
| 1709659800 | 4984.26 | -18.5 | -0.37 | 4986.75 | 4999.56 | 4973.64 | 0 |
| 1709573400 | 5002.76 | -20.92 | -0.42 | 5024.6 | 5026.15 | 4994.66 | 0 |
| 1709314200 | 5023.68 | 32.02 | 0.64 | 5030.06 | 5042.1 | 5006.14 | 0 |
| 1709227800 | 4991.66 | 10.86 | 0.22 | 4986.84 | 5011.76 | 4979.2299 | 0 |
| 1709141400 | 4980.8 | -2.39 | -0.05 | 4983.87 | 4992.64 | 4969.37 | 0 |
| 1709055000 | 4983.1899 | 42.61 | 0.86 | 4940.76 | 4986.99 | 4939.28 | 0 |
| 1708968600 | 4940.58 | 4.33 | 0.09 | 4932.43 | 4950.7299 | 4928.4799 | 0 |
| 1708709400 | 4936.25 | 20.92 | 0.43 | 4927.57 | 4940.9399 | 4918.82 | 0 |
| 1708623000 | 4915.33 | 67.45 | 1.39 | 4913.09 | 4936.9399 | 4897.4799 | 0 |
| 1708536600 | 4847.88 | 18.99 | 0.39 | 4841 | 4856.15 | 4830.72 | 0 |
| 1708450200 | 4828.89 | -17.62 | -0.36 | 4837.7 | 4843.27 | 4819.97 | 0 |
| 1708363800 | 4846.51 | -1.35 | -0.03 | 4836.9799 | 4847.85 | 4826.8 | 0 |
| 1708104600 | 4847.86 | 37.64 | 0.78 | 4835.06 | 4866.09 | 4828.7299 | 0 |
| 1708018200 | 4810.22 | 35.29 | 0.74 | 4806.7299 | 4825.49 | 4802.41 | 0 |
| 1707931800 | 4774.93 | 21.44 | 0.45 | 4754.2 | 4775.96 | 4741.79 | 0 |
| 1707845400 | 4753.49 | -53.5 | -1.11 | 4794.45 | 4795.58 | 4740.04 | 0 |
| 1707759000 | 4806.99 | 30.82 | 0.65 | 4793.17 | 4808.62 | 4789.96 | 0 |
| 1707499800 | 4776.17 | -8.51 | -0.18 | 4787.45 | 4802 | 4767.84 | 0 |
| 1707413400 | 4784.68 | 15.96 | 0.33 | 4775.97 | 4802.47 | 4758.7299 | 0 |
| 1707327000 | 4768.72 | -33.8 | -0.70 | 4795.36 | 4796.85 | 4764.5 | 0 |
| 1707240600 | 4802.52 | 31.57 | 0.66 | 4782.76 | 4808.08 | 4744.21 | 0 |
| 1707154200 | 4770.95 | -1.87 | -0.04 | 4775.77 | 4788.84 | 4761.01 | 0 |
| 1706895000 | 4772.82 | 13.83 | 0.29 | 4793.29 | 4808.05 | 4768.3 | 0 |
| 1706808600 | 4758.99 | -12.84 | -0.27 | 4748.88 | 4773.4799 | 4744.27 | 0 |
| 1706722200 | 4771.83 | -18.64 | -0.39 | 4783.84 | 4790.25 | 4766.9399 | 0 |
| 1706635800 | 4790.47 | 3.05 | 0.06 | 4803.24 | 4806.3 | 4778.74 | 0 |
| 1706549400 | 4787.42 | -9.25 | -0.19 | 4779.03 | 4787.42 | 4761.82 | 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
