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 | 59.89 | 0.134201057788 | 44627.07 | 46576.09 | 43731.53 | 0 | 0 | IX |
| 4 | -5371.27 | -10.730043791 | 50058.23 | 53359.88 | 42825.02 | 0 | 0 | IX |
| 12 | -9671.46 | -17.7920182375 | 54358.42 | 56387.65 | 42825.02 | 0 | 0 | IX |
| 26 | -34959.25 | -43.8931745779 | 79646.21 | 81522.87 | 42825.02 | 0 | 0 | IX |
| 52 | -32793.43 | -42.3248127688 | 77480.39 | 113245.33 | 42825.02 | 0 | 0 | IX |
| 156 | 44492.76 | 22910.7929969 | 194.2 | 117669.53 | 88.12 | 0 | 0 | IX |
| 260 | 42674.41 | 2120.41489652 | 2012.55 | 117669.53 | 88.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 44871.48 | 3.9 | 0.01 | 44926.88 | 46576.09 | 44743.97 | 0 |
| 1716481800 | 44867.58 | -83.4 | -0.19 | 44952.67 | 45369.55 | 44142.22 | 0 |
| 1716395400 | 44950.98 | 465.75 | 1.05 | 44462.11 | 45312.06 | 44462.11 | 0 |
| 1716309000 | 44485.23 | 419.41 | 0.95 | 44091.93 | 45317.48 | 44091.93 | 0 |
| 1716222600 | 44065.82 | -545.5 | -1.22 | 44627.07 | 44627.07 | 43731.53 | 0 |
| 1715963400 | 44611.32 | 348.28 | 0.79 | 44527.89 | 45334.21 | 44426.13 | 0 |
| 1715877000 | 44263.04 | 1 | 2.82 | 43021.58 | 44468.18 | 42876.21 | 0 |
| 1715790600 | 43048.98 | -1 | -3.22 | 44470.6 | 44470.6 | 42825.02 | 0 |
| 1715704200 | 44479.37 | 266.75 | 0.60 | 44296.13 | 45303.98 | 44174.21 | 0 |
| 1715617800 | 44212.62 | 355.49 | 0.81 | 43922.75 | 44550.34 | 43674.83 | 0 |
| 1715358600 | 43857.13 | -800.96 | -1.79 | 44679.23 | 44679.23 | 43159.2 | 0 |
| 1715272200 | 44658.09 | -1 | -4.02 | 46554.65 | 46655.76 | 44530.42 | 0 |
| 1715185800 | 46527.21 | -675.12 | -1.43 | 47225.18 | 47255.81 | 46079.32 | 0 |
| 1715099400 | 47202.33 | -2 | -5.56 | 50005.42 | 50005.42 | 47066.49 | 0 |
| 1715013000 | 49979.06 | -1 | -3.70 | 51986.57 | 51986.57 | 49702.98 | 0 |
| 1714753800 | 51898.99 | -1 | -2.30 | 53103.45 | 53104.99 | 50661.64 | 0 |
| 1714667400 | 53118.91 | 474.37 | 0.90 | 52657.65 | 53359.88 | 52126.16 | 0 |
| 1714494600 | 52644.54 | 2 | 4.16 | 50549.52 | 52772.3 | 50172.83 | 0 |
| 1714408200 | 50540.84 | 549.17 | 1.10 | 50058.23 | 50704.79 | 49247.29 | 0 |
| 1714149000 | 49991.67 | -2 | -5.39 | 52826.05 | 52826.05 | 49535.15 | 0 |
| 1714062600 | 52838.86 | 1 | 3.84 | 50916.02 | 54203.95 | 50774.47 | 0 |
| 1713976200 | 50883.22 | 569.69 | 1.13 | 50311.9 | 51198.79 | 49356.2 | 0 |
| 1713889800 | 50313.53 | -3 | -6.15 | 53632.59 | 53632.59 | 50229.37 | 0 |
| 1713803400 | 53609.1 | -1 | -2.63 | 55133.23 | 55133.23 | 53253.15 | 0 |
| 1713544200 | 55054.54 | 1 | 2.30 | 53878.19 | 56387.65 | 53877.71 | 0 |
| 1713457800 | 53818.79 | -799.57 | -1.46 | 54580.92 | 55300.03 | 53500.12 | 0 |
| 1713371400 | 54618.36 | -17.81 | -0.03 | 54692.04 | 55088.63 | 52926.22 | 0 |
| 1713285000 | 54636.17 | 3 | 5.83 | 51704.21 | 55240.22 | 51698.26 | 0 |
| 1713198600 | 51626.45 | -1 | -1.99 | 52671.81 | 52671.81 | 49683.21 | 0 |
| 1712939400 | 52674.26 | 309.47 | 0.59 | 52258.59 | 53486.1 | 49964.92 | 0 |
| 1712853000 | 52364.79 | 1 | 3.21 | 50772.05 | 53371.71 | 50718.22 | 0 |
| 1712766600 | 50736.42 | -205.45 | -0.40 | 50943.94 | 52105.56 | 49133.48 | 0 |
| 1712680200 | 50941.87 | 2 | 5.34 | 48389.62 | 51136.89 | 48388.46 | 0 |
| 1712593800 | 48358.1 | -1 | -3.01 | 50065.27 | 50065.27 | 48276.9 | 0 |
| 1712334600 | 49858.46 | 2 | 5.01 | 47518.01 | 50756.39 | 47518.01 | 0 |
| 1712248200 | 47479.53 | -343.57 | -0.72 | 47862.37 | 48134.51 | 47226.46 | 0 |
| 1712161800 | 47823.1 | -875.63 | -1.80 | 48738.31 | 48738.31 | 47734.03 | 0 |
| 1712075400 | 48698.73 | 2 | 4.79 | 46595.54 | 48771 | 45843.65 | 0 |
| 1711647000 | 46471.74 | -130.8 | -0.28 | 46623.98 | 46710.04 | 46256.45 | 0 |
| 1711560600 | 46602.54 | -934.12 | -1.97 | 47553.26 | 47553.26 | 46250.06 | 0 |
| 1711474200 | 47536.66 | -1 | -2.64 | 48844.04 | 48900.72 | 47241.15 | 0 |
| 1711387800 | 48826.83 | -522.27 | -1.06 | 49422.62 | 49742.58 | 48563.68 | 0 |
| 1711128600 | 49349.1 | -265.2 | -0.53 | 49685.99 | 50058.14 | 49130.44 | 0 |
| 1711042200 | 49614.3 | -1 | -3.59 | 51435.57 | 51435.57 | 49607.9 | 0 |
| 1710955800 | 51462.47 | -290.8 | -0.56 | 51775.74 | 52146.55 | 51124.58 | 0 |
| 1710869400 | 51753.27 | -612.58 | -1.17 | 52399.32 | 52609.57 | 51630.04 | 0 |
| 1710783000 | 52365.85 | 128.91 | 0.25 | 52323.56 | 52712.53 | 51401.18 | 0 |
| 1710523800 | 52236.94 | 90.15 | 0.17 | 52219.62 | 52352.39 | 51057.41 | 0 |
| 1710437400 | 52146.79 | 250.86 | 0.48 | 51442.61 | 52633.47 | 51025.63 | 0 |
| 1710351000 | 51895.93 | 70.34 | 0.14 | 51629.15 | 52147.72 | 51433.9 | 0 |
| 1710264600 | 51825.59 | -2 | -4.88 | 53728.61 | 54505.49 | 51725.99 | 0 |
| 1710178200 | 54484.38 | 905.72 | 1.69 | 55052.63 | 55478.92 | 54430.84 | 0 |
| 1709919000 | 53578.66 | 366.11 | 0.69 | 53157.09 | 53809.85 | 53029.92 | 0 |
| 1709832600 | 53212.55 | -1 | -2.80 | 55609.81 | 55974.29 | 52764.39 | 0 |
| 1709746200 | 54742.69 | -198.42 | -0.36 | 55125.01 | 55167.35 | 54389.42 | 0 |
| 1709659800 | 54941.11 | 248.25 | 0.45 | 55133.99 | 55623.87 | 54346.27 | 0 |
| 1709573400 | 54692.86 | 317.34 | 0.58 | 54358.42 | 55078.44 | 54199.6 | 0 |
| 1709314200 | 54375.52 | -679.55 | -1.23 | 53648.03 | 54925.88 | 53360.89 | 0 |
| 1709227800 | 55055.07 | -950.13 | -1.70 | 55609.74 | 55794.29 | 54236.81 | 0 |
| 1709141400 | 56005.2 | -546.53 | -0.97 | 56412.48 | 56626.75 | 55948.63 | 0 |
| 1709055000 | 56551.73 | -1 | -3.01 | 58226.53 | 58269.36 | 56459.11 | 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
