We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 985.9 | 2.02634307659 | 48654.15 | 51713.28 | 48644.09 | 0 | 0 | IX |
| 4 | -3304.94 | -6.24221479691 | 52944.99 | 53145.62 | 48015.12 | 0 | 0 | IX |
| 12 | 875.45 | 1.79525721528 | 48764.6 | 53781.49 | 47467.94 | 0 | 0 | IX |
| 26 | 12254.9 | 32.7801279385 | 37385.15 | 53781.49 | 37337.16 | 0 | 0 | IX |
| 52 | 12963.09 | 35.3439598047 | 36676.96 | 53781.49 | 35750.52 | 0 | 0 | IX |
| 156 | 13189.69 | 36.185349061 | 36450.36 | 53781.49 | 24458.59 | 0 | 0 | IX |
| 260 | 12936.58 | 35.2462042417 | 36703.47 | 53781.49 | 24458.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 49640.05 | -492.24 | -0.98 | 50078.69 | 50106.49 | 49639.09 | 0 |
| 1714408200 | 50132.29 | -675.18 | -1.33 | 50780.78 | 50900.52 | 50104.94 | 0 |
| 1714149000 | 50807.47 | 1 | 2.18 | 50391.89 | 50984.45 | 50391.89 | 0 |
| 1714062600 | 49723.08 | -1 | -2.91 | 50799.51 | 50833.28 | 49303.53 | 0 |
| 1713976200 | 51212.49 | 204.86 | 0.40 | 51209.68 | 51713.28 | 51154.99 | 0 |
| 1713889800 | 51007.63 | 2 | 4.91 | 48654.15 | 51007.63 | 48644.09 | 0 |
| 1713803400 | 48622.25 | 145.86 | 0.30 | 48361.81 | 48867.59 | 48015.12 | 0 |
| 1713544200 | 48476.39 | -957 | -1.94 | 49413.2 | 49413.2 | 48357.87 | 0 |
| 1713457800 | 49433.39 | 53.35 | 0.11 | 49368.93 | 49504.95 | 48988.66 | 0 |
| 1713371400 | 49380.04 | -470.67 | -0.94 | 49623.06 | 50032.32 | 49378.84 | 0 |
| 1713285000 | 49850.71 | -421.95 | -0.84 | 50262.46 | 50262.46 | 49400.52 | 0 |
| 1713198600 | 50272.66 | 154.17 | 0.31 | 50109.87 | 50811.19 | 50051.6 | 0 |
| 1712939400 | 50118.49 | -93.31 | -0.19 | 50593.43 | 51023.69 | 49874.97 | 0 |
| 1712853000 | 50211.8 | -23.76 | -0.05 | 50129.47 | 50275.62 | 49779.74 | 0 |
| 1712766600 | 50235.56 | -317.9 | -0.63 | 50632.64 | 50782.47 | 49630.14 | 0 |
| 1712680200 | 50553.46 | -1 | -2.54 | 51579.67 | 51638.8 | 50551.72 | 0 |
| 1712593800 | 51872.86 | -26.52 | -0.05 | 51783.66 | 52149.49 | 51756.12 | 0 |
| 1712334600 | 51899.38 | -178.29 | -0.34 | 52065.6 | 52065.6 | 51392.74 | 0 |
| 1712248200 | 52077.67 | -11.61 | -0.02 | 52027.88 | 52194.75 | 51593.63 | 0 |
| 1712161800 | 52089.28 | 377.39 | 0.73 | 52078.53 | 52352.56 | 51602.52 | 0 |
| 1712075400 | 51711.89 | -1 | -1.92 | 52944.99 | 53145.62 | 51711.89 | 0 |
| 1711647000 | 52726.45 | -414.05 | -0.78 | 52954.66 | 53006.5 | 52382.7 | 0 |
| 1711560600 | 53140.5 | -92.25 | -0.17 | 53174.81 | 53781.49 | 53013.28 | 0 |
| 1711474200 | 53232.75 | 561.08 | 1.07 | 52692.54 | 53377.7 | 52643.69 | 0 |
| 1711387800 | 52671.67 | 116.06 | 0.22 | 52519.13 | 52735.98 | 52099.4 | 0 |
| 1711128600 | 52555.61 | -34.38 | -0.07 | 52239.78 | 52559.51 | 52196.99 | 0 |
| 1711042200 | 52589.99 | 1 | 3.65 | 51057.3 | 52589.99 | 50867.39 | 0 |
| 1710955800 | 50735.81 | 60.06 | 0.12 | 50887.13 | 51124.33 | 50645.63 | 0 |
| 1710869400 | 50675.75 | 251.14 | 0.50 | 50273.75 | 50706.65 | 49974.47 | 0 |
| 1710783000 | 50424.61 | 101.13 | 0.20 | 50346.52 | 50813.24 | 50297.34 | 0 |
| 1710523800 | 50323.48 | -815.82 | -1.60 | 50873.56 | 51457.52 | 50322.53 | 0 |
| 1710437400 | 51139.3 | -220.62 | -0.43 | 51525.41 | 51525.41 | 51019.89 | 0 |
| 1710351000 | 51359.92 | -418.7 | -0.81 | 51700.93 | 51729.88 | 51194.77 | 0 |
| 1710264600 | 51778.62 | 966.49 | 1.90 | 50829.69 | 51814.61 | 50829.69 | 0 |
| 1710178200 | 50812.13 | -935.15 | -1.81 | 51228.62 | 51353.32 | 50478.14 | 0 |
| 1709919000 | 51747.28 | -292.76 | -0.56 | 51932.88 | 52024.26 | 51705.68 | 0 |
| 1709832600 | 52040.04 | 698.06 | 1.36 | 51290.72 | 52203.49 | 51267.08 | 0 |
| 1709746200 | 51341.98 | 522.01 | 1.03 | 50890.79 | 51374.75 | 50810.69 | 0 |
| 1709659800 | 50819.97 | -535.17 | -1.04 | 51362.29 | 51619.43 | 50818.09 | 0 |
| 1709573400 | 51355.14 | 508.35 | 1.00 | 51103.67 | 51508.4 | 51049.15 | 0 |
| 1709314200 | 50846.79 | 152.96 | 0.30 | 51013.57 | 51228.94 | 50369.39 | 0 |
| 1709227800 | 50693.83 | 224.59 | 0.45 | 50467.43 | 50897.32 | 50355.77 | 0 |
| 1709141400 | 50469.24 | -740.28 | -1.45 | 50898.11 | 51091.94 | 50405.62 | 0 |
| 1709055000 | 51209.52 | 485.76 | 0.96 | 50947.09 | 51250.37 | 50724.44 | 0 |
| 1708968600 | 50723.76 | 814.37 | 1.63 | 49770.86 | 50849.07 | 49770.86 | 0 |
| 1708709400 | 49909.39 | 668.82 | 1.36 | 49275.15 | 49958.16 | 49260.63 | 0 |
| 1708623000 | 49240.57 | 1 | 3.01 | 47823.85 | 49440.94 | 47823.71 | 0 |
| 1708536600 | 47799.92 | -208.88 | -0.44 | 48046.94 | 48134.56 | 47635.08 | 0 |
| 1708450200 | 48008.8 | -376.14 | -0.78 | 48431.79 | 48431.79 | 47835.85 | 0 |
| 1708363800 | 48384.94 | -317.37 | -0.65 | 48341.06 | 48568.02 | 48235.69 | 0 |
| 1708104600 | 48702.31 | 181.03 | 0.37 | 48659.8 | 48831.08 | 48257.45 | 0 |
| 1708018200 | 48521.28 | -182.85 | -0.38 | 48728.34 | 49272.25 | 48338.32 | 0 |
| 1707931800 | 48704.13 | 603.04 | 1.25 | 48125.97 | 48789.72 | 48125.97 | 0 |
| 1707845400 | 48101.09 | -1 | -2.85 | 48940.11 | 48940.11 | 47467.94 | 0 |
| 1707759000 | 49513.67 | -146.49 | -0.29 | 49732.61 | 49755.91 | 49175.59 | 0 |
| 1707499800 | 49660.16 | 78.52 | 0.16 | 49420.78 | 49845.77 | 49319.14 | 0 |
| 1707413400 | 49581.64 | 127.45 | 0.26 | 49738.57 | 49916.87 | 49314.79 | 0 |
| 1707327000 | 49454.19 | 365.67 | 0.74 | 48945.78 | 49499.91 | 48945.78 | 0 |
| 1707240600 | 49088.52 | 557.81 | 1.15 | 48764.6 | 49390.41 | 48651.49 | 0 |
| 1707154200 | 48530.71 | 242.72 | 0.50 | 48332.37 | 48579.15 | 48167.88 | 0 |
| 1706895000 | 48287.99 | 289.87 | 0.60 | 48034.37 | 48963.43 | 48030.61 | 0 |
| 1706808600 | 47998.12 | 404.09 | 0.85 | 47653.34 | 48017.2 | 47513.86 | 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
