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 | 79.642 | 1.57724058589 | 5049.4516 | 5136.5861 | 5014.0414 | 0 | 0 | IX |
| 4 | 85.8604 | 1.70248720602 | 5043.2332 | 5136.5861 | 4993.6596 | 0 | 0 | IX |
| 12 | 45.2987 | 0.891041060685 | 5083.7949 | 5288.6145 | 4962.1625 | 0 | 0 | IX |
| 26 | 456.733 | 9.77520870286 | 4672.3606 | 5288.6145 | 4669.2964 | 0 | 0 | IX |
| 52 | 466.5933 | 10.0073623588 | 4662.5003 | 5288.6145 | 4521.5217 | 0 | 0 | IX |
| 156 | 446.6419 | 9.53863336166 | 4682.4517 | 5288.6145 | 4521.5217 | 0 | 0 | IX |
| 260 | 446.6419 | 9.53863336166 | 4682.4517 | 5288.6145 | 4521.5217 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 5074.0679 | 19.71 | 0.39 | 5112.7083 | 5116.4 | 5063.5231 | 0 |
| 1717000200 | 5054.3553 | 26.62 | 0.53 | 5024.2087 | 5067.7654 | 5014.0414 | 0 |
| 1716913800 | 5027.7319 | 11.34 | 0.23 | 5035.9918 | 5044.8174 | 5017.1298 | 0 |
| 1716827400 | 5016.3878 | -13.41 | -0.27 | 5015.3666 | 5029.9982 | 5014.8468 | 0 |
| 1716568200 | 5029.7929 | -2.52 | -0.05 | 5049.4516 | 5052.6868 | 5019.2993 | 0 |
| 1716481800 | 5032.3154 | 3.26 | 0.06 | 5037.0543 | 5048.0649 | 5019.0907 | 0 |
| 1716395400 | 5029.0595 | 4.13 | 0.08 | 5016.4241 | 5039.2945 | 5010.4574 | 0 |
| 1716309000 | 5024.9246 | 25.83 | 0.52 | 4999.1201 | 5026.7373 | 4993.6596 | 0 |
| 1716222600 | 4999.0914 | -26.4 | -0.53 | 5020.3689 | 5025.4041 | 4998.0218 | 0 |
| 1715963400 | 5025.4916 | -36.17 | -0.71 | 5060.74 | 5062.7299 | 5024.689 | 0 |
| 1715877000 | 5061.6646 | 3.94 | 0.08 | 5081.4401 | 5089.9822 | 5061.6646 | 0 |
| 1715790600 | 5057.7276 | -7.32 | -0.14 | 5076.6833 | 5107.645 | 5053.2266 | 0 |
| 1715704200 | 5065.0483 | 18.75 | 0.37 | 5040.5508 | 5074.1917 | 5032.4288 | 0 |
| 1715617800 | 5046.2941 | 19.96 | 0.40 | 5028.3815 | 5052.8188 | 5020.6593 | 0 |
| 1715358600 | 5026.3377 | -37.55 | -0.74 | 5055.1012 | 5059.9622 | 5018.8171 | 0 |
| 1715272200 | 5063.8834 | -21.98 | -0.43 | 5083.2647 | 5086.5255 | 5062.1946 | 0 |
| 1715185800 | 5085.8605 | -17.82 | -0.35 | 5086.6989 | 5104.6983 | 5076.5529 | 0 |
| 1715099400 | 5103.6773 | 38.16 | 0.75 | 5079.3866 | 5110.4657 | 5072.5834 | 0 |
| 1715013000 | 5065.5182 | -20.99 | -0.41 | 5071.8717 | 5088.1709 | 5061.9588 | 0 |
| 1714753800 | 5086.5101 | 66.46 | 1.32 | 5043.2332 | 5092.8918 | 5022.2971 | 0 |
| 1714667400 | 5020.0523 | -190.05 | -3.65 | 5024.573 | 5035.0875 | 4999.5278 | 0 |
| 1714494600 | 5210.1046 | 34.3 | 0.66 | 5208.4952 | 5225.2279 | 5181.3569 | 0 |
| 1714408200 | 5175.8023 | -13.63 | -0.26 | 5199.4928 | 5209.3235 | 5173.0387 | 0 |
| 1714149000 | 5189.4353 | 4.04 | 0.08 | 5194.9588 | 5223.2106 | 5180.3886 | 0 |
| 1714062600 | 5185.3976 | 5.75 | 0.11 | 5169.2159 | 5228.1255 | 5153.5478 | 0 |
| 1713976200 | 5179.6427 | 14.24 | 0.28 | 5147.2825 | 5180.4931 | 5124.3242 | 0 |
| 1713889800 | 5165.4012 | -22.63 | -0.44 | 5193.0949 | 5200.2112 | 5155.67 | 0 |
| 1713803400 | 5188.0308 | -27.46 | -0.53 | 5145.0532 | 5210.2905 | 5141.2269 | 0 |
| 1713544200 | 5215.4925 | 29.04 | 0.56 | 5240.9379 | 5288.6145 | 5209.6487 | 0 |
| 1713457800 | 5186.4534 | 45.13 | 0.88 | 5141.4135 | 5188.2823 | 5132.4814 | 0 |
| 1713371400 | 5141.3185 | -3.1 | -0.06 | 5133.0529 | 5148.9133 | 5097.5063 | 0 |
| 1713285000 | 5144.4232 | 93.77 | 1.86 | 5083.2151 | 5167.1171 | 5076.9865 | 0 |
| 1713198600 | 5050.6532 | -58.01 | -1.14 | 5055.6146 | 5072.9279 | 5029.4362 | 0 |
| 1712939400 | 5108.6645 | 85.85 | 1.71 | 5026.3468 | 5136.8113 | 5023.606 | 0 |
| 1712853000 | 5022.8104 | -45.21 | -0.89 | 5034.5636 | 5045.0067 | 5009.5652 | 0 |
| 1712766600 | 5068.0218 | 0.71 | 0.01 | 5073.2775 | 5105.7191 | 5027.822 | 0 |
| 1712680200 | 5067.3097 | 40.77 | 0.81 | 5033.3476 | 5071.0823 | 5025.2848 | 0 |
| 1712593800 | 5026.5366 | -63.15 | -1.24 | 5061.8931 | 5063.2509 | 5023.5382 | 0 |
| 1712334600 | 5089.687 | -25.75 | -0.50 | 5137.5336 | 5139.3989 | 5077.0209 | 0 |
| 1712248200 | 5115.4338 | 10.31 | 0.20 | 5115.9624 | 5131.5333 | 5109.6028 | 0 |
| 1712161800 | 5105.1249 | -10.76 | -0.21 | 5121.0159 | 5124.8481 | 5089.5727 | 0 |
| 1712075400 | 5115.8868 | 94.19 | 1.88 | 5145.8145 | 5145.8145 | 5106.8032 | 0 |
| 1711647000 | 5021.6952 | 51.31 | 1.03 | 5004.2918 | 5030.5971 | 4987.5491 | 0 |
| 1711560600 | 4970.3826 | -29.06 | -0.58 | 4995.7526 | 5002.0068 | 4962.1625 | 0 |
| 1711474200 | 4999.4398 | -2.81 | -0.06 | 5008.2295 | 5017.6688 | 4993.1995 | 0 |
| 1711387800 | 5002.2524 | -31.85 | -0.63 | 5033.0967 | 5039.8035 | 5001.7133 | 0 |
| 1711128600 | 5034.1052 | 23.03 | 0.46 | 5032.4826 | 5047.5761 | 5018.7756 | 0 |
| 1711042200 | 5011.0796 | 8.39 | 0.17 | 4994.5591 | 5017.2959 | 4988.7118 | 0 |
| 1710955800 | 5002.6921 | -22.52 | -0.45 | 5021.6062 | 5035.7145 | 5002.6921 | 0 |
| 1710869400 | 5025.2131 | 21.02 | 0.42 | 5020.5071 | 5053.4775 | 5016.3511 | 0 |
| 1710783000 | 5004.1928 | 26.83 | 0.54 | 4987.193 | 5009.4028 | 4969.2385 | 0 |
| 1710523800 | 4977.366 | 2.41 | 0.05 | 4986.5864 | 4992.9604 | 4965.1294 | 0 |
| 1710437400 | 4974.9596 | -31.12 | -0.62 | 5000.1955 | 5008.7014 | 4969.4362 | 0 |
| 1710351000 | 5006.0797 | -45.15 | -0.89 | 5051.514 | 5052.9397 | 5006.0797 | 0 |
| 1710264600 | 5051.2302 | -16.17 | -0.32 | 5065.4907 | 5080.9598 | 5046.204 | 0 |
| 1710178200 | 5067.3986 | 6.74 | 0.13 | 5074.7188 | 5075.094 | 5053.8107 | 0 |
| 1709919000 | 5060.658 | -7.53 | -0.15 | 5083.7949 | 5089.7798 | 5044.3064 | 0 |
| 1709832600 | 5068.1857 | 7.08 | 0.14 | 5067.8485 | 5094.5337 | 5061.7101 | 0 |
| 1709746200 | 5061.1031 | -16.68 | -0.33 | 5055.8228 | 5068.3052 | 5043.9641 | 0 |
| 1709659800 | 5077.7873 | 31.4 | 0.62 | 5068.4128 | 5080.8529 | 5061.2343 | 0 |
| 1709573400 | 5046.3825 | -18.62 | -0.37 | 5060.0256 | 5065.8371 | 5042.9956 | 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
