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 | 86.55 | 1.37244579196 | 6306.26 | 6460.39 | 6255.29 | 0 | 0 | IX |
| 4 | -109.63 | -1.68598249273 | 6502.44 | 6558.7 | 6255.29 | 0 | 0 | IX |
| 12 | 420.47 | 7.04028906593 | 5972.34 | 6566.79 | 5877.45 | 0 | 0 | IX |
| 26 | 895.85 | 16.2971897194 | 5496.96 | 6566.79 | 5416.35 | 0 | 0 | IX |
| 52 | -68.31 | -1.05724704076 | 6461.12 | 6616.26 | 5416.35 | 0 | 0 | IX |
| 156 | -1139.33 | -15.1262456619 | 7532.14 | 9012.25 | 5183.71 | 0 | 0 | IX |
| 260 | 318.14 | 5.23715691552 | 6074.67 | 9012.25 | 4337.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6392.81 | 67.65 | 1.07 | 6355.61 | 6417.83 | 6349.08 | 0 |
| 1714062600 | 6325.16 | -84.34 | -1.32 | 6397.72 | 6401.06 | 6304.24 | 0 |
| 1713976200 | 6409.5 | -35.78 | -0.56 | 6448.84 | 6460.39 | 6408.28 | 0 |
| 1713889800 | 6445.28 | 101.68 | 1.60 | 6382.54 | 6454.57 | 6377.78 | 0 |
| 1713803400 | 6343.6 | 54 | 0.86 | 6316.52 | 6366.37 | 6315.85 | 0 |
| 1713544200 | 6289.6 | -37.55 | -0.59 | 6306.26 | 6306.26 | 6255.29 | 0 |
| 1713457800 | 6327.15 | 1.35 | 0.02 | 6319.27 | 6341.29 | 6285.32 | 0 |
| 1713371400 | 6325.8 | -36.04 | -0.57 | 6345.65 | 6384.26 | 6325.8 | 0 |
| 1713285000 | 6361.84 | -52.51 | -0.82 | 6409.09 | 6409.09 | 6335.9399 | 0 |
| 1713198600 | 6414.35 | 13.3 | 0.21 | 6397.85 | 6482.1899 | 6390.99 | 0 |
| 1712939400 | 6401.05 | -44.6 | -0.69 | 6492.18 | 6514.47 | 6389.57 | 0 |
| 1712853000 | 6445.65 | -1.61 | -0.02 | 6444.88 | 6479.35 | 6417.17 | 0 |
| 1712766600 | 6447.26 | -4.55 | -0.07 | 6481.62 | 6506.38 | 6403.9799 | 0 |
| 1712680200 | 6451.81 | -38.15 | -0.59 | 6478.54 | 6494.37 | 6441.21 | 0 |
| 1712593800 | 6489.96 | 82.23 | 1.28 | 6407.09 | 6501.6 | 6407.08 | 0 |
| 1712334600 | 6407.7299 | -89.26 | -1.37 | 6461.52 | 6461.52 | 6397.65 | 0 |
| 1712248200 | 6496.99 | 24.51 | 0.38 | 6476.31 | 6501.47 | 6460.47 | 0 |
| 1712161800 | 6472.4799 | 50.28 | 0.78 | 6428.47 | 6477.79 | 6391.05 | 0 |
| 1712075400 | 6422.2 | -97.16 | -1.49 | 6502.4399 | 6558.7 | 6422.2 | 0 |
| 1711647000 | 6519.36 | -28.23 | -0.43 | 6566.79 | 6566.79 | 6519.36 | 0 |
| 1711560600 | 6547.59 | 92.46 | 1.43 | 6465.79 | 6555.87 | 6465.79 | 0 |
| 1711474200 | 6455.13 | 64.74 | 1.01 | 6398.85 | 6461.86 | 6386.14 | 0 |
| 1711387800 | 6390.39 | -21.43 | -0.33 | 6409.86 | 6413.56 | 6373.4 | 0 |
| 1711128600 | 6411.82 | 48.56 | 0.76 | 6351.89 | 6419.27 | 6351.1899 | 0 |
| 1711042200 | 6363.26 | 41.2 | 0.65 | 6343.64 | 6389.83 | 6313.26 | 0 |
| 1710955800 | 6322.06 | -33.24 | -0.52 | 6348.16 | 6348.16 | 6293 | 0 |
| 1710869400 | 6355.3 | 37.65 | 0.60 | 6304.63 | 6361.2299 | 6296.35 | 0 |
| 1710783000 | 6317.65 | 29.21 | 0.46 | 6313.7299 | 6332.65 | 6300.32 | 0 |
| 1710523800 | 6288.4399 | -8.43 | -0.13 | 6302.1899 | 6355.25 | 6288.4399 | 0 |
| 1710437400 | 6296.87 | -22.83 | -0.36 | 6323.85 | 6342.4399 | 6278.72 | 0 |
| 1710351000 | 6319.7 | 15.97 | 0.25 | 6310.42 | 6359.56 | 6293.01 | 0 |
| 1710264600 | 6303.7299 | 150.18 | 2.44 | 6172.4799 | 6306.28 | 6161.9 | 0 |
| 1710178200 | 6153.55 | -26.23 | -0.42 | 6153.4399 | 6183.26 | 6122.75 | 0 |
| 1709919000 | 6179.78 | 9.38 | 0.15 | 6175.31 | 6212.04 | 6145.97 | 0 |
| 1709832600 | 6170.4 | 43.28 | 0.71 | 6107.04 | 6190.93 | 6093.96 | 0 |
| 1709746200 | 6127.12 | 43.46 | 0.71 | 6078.8 | 6139.59 | 6076.9 | 0 |
| 1709659800 | 6083.66 | -11.12 | -0.18 | 6070.9 | 6112.62 | 6058.88 | 0 |
| 1709573400 | 6094.78 | -53.24 | -0.87 | 6146.43 | 6148.28 | 6077.49 | 0 |
| 1709314200 | 6148.02 | 48.44 | 0.79 | 6121.55 | 6153.4 | 6106.05 | 0 |
| 1709227800 | 6099.58 | 28.22 | 0.46 | 6082.25 | 6135.4399 | 6081.85 | 0 |
| 1709141400 | 6071.36 | -6.63 | -0.11 | 6079.51 | 6082.5 | 6043.37 | 0 |
| 1709055000 | 6077.99 | 39.44 | 0.65 | 6033.76 | 6077.99 | 6011.15 | 0 |
| 1708968600 | 6038.55 | -38.45 | -0.63 | 6077.83 | 6082.53 | 6038.55 | 0 |
| 1708709400 | 6077 | -2.35 | -0.04 | 6095.11 | 6110.47 | 6058.7 | 0 |
| 1708623000 | 6079.35 | 74.25 | 1.24 | 6030.13 | 6104.31 | 6025.9 | 0 |
| 1708536600 | 6005.1 | 11.07 | 0.18 | 5993.62 | 6022.74 | 5978.21 | 0 |
| 1708450200 | 5994.03 | -43.49 | -0.72 | 6024.53 | 6035.27 | 5980.49 | 0 |
| 1708363800 | 6037.52 | -31.65 | -0.52 | 6037.08 | 6042.42 | 6006.87 | 0 |
| 1708104600 | 6069.17 | 44.04 | 0.73 | 6058.06 | 6091.43 | 6051.67 | 0 |
| 1708018200 | 6025.13 | 15.41 | 0.26 | 6049.78 | 6065.09 | 6020.41 | 0 |
| 1707931800 | 6009.72 | 46.62 | 0.78 | 5955.85 | 6016.03 | 5955.85 | 0 |
| 1707845400 | 5963.1 | -58.2 | -0.97 | 6000.76 | 6010.7 | 5919.11 | 0 |
| 1707759000 | 6021.3 | 45.69 | 0.76 | 6005.79 | 6041.07 | 5992.46 | 0 |
| 1707499800 | 5975.61 | -21.23 | -0.35 | 5985.95 | 6028.14 | 5975.02 | 0 |
| 1707413400 | 5996.84 | 54.25 | 0.91 | 5957.76 | 6025.6 | 5957.76 | 0 |
| 1707327000 | 5942.59 | -24.64 | -0.41 | 5973.86 | 5998.32 | 5942.07 | 0 |
| 1707240600 | 5967.2299 | 41.63 | 0.70 | 5942.78 | 5975.63 | 5877.45 | 0 |
| 1707154200 | 5925.6 | 8.83 | 0.15 | 5922.91 | 5949.79 | 5910.08 | 0 |
| 1706895000 | 5916.77 | -23.44 | -0.39 | 5972.34 | 6032.45 | 5916.77 | 0 |
| 1706808600 | 5940.21 | -1.3 | -0.02 | 5921.79 | 5964.4799 | 5909.43 | 0 |
| 1706722200 | 5941.51 | -20.99 | -0.35 | 5952.58 | 5961.02 | 5933.52 | 0 |
| 1706635800 | 5962.5 | -13.48 | -0.23 | 5988 | 5994.99 | 5933 | 0 |
| 1706549400 | 5975.9799 | 7.57 | 0.13 | 5932.64 | 5979.55 | 5905.35 | 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
