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 | -19.1 | -0.119132713843 | 16032.54 | 16073.06 | 15693.91 | 0 | 0 | IX |
| 4 | -216.84 | -1.33602131325 | 16230.28 | 16335.9 | 15693.91 | 0 | 0 | IX |
| 12 | 1559.16 | 10.7868396074 | 14454.28 | 16335.9 | 14418.43 | 0 | 0 | IX |
| 26 | 1219.7 | 8.24470350297 | 14793.74 | 16335.9 | 14044.25 | 0 | 0 | IX |
| 52 | 357.88 | 2.28596102599 | 15655.56 | 16335.9 | 13876.21 | 0 | 0 | IX |
| 156 | 3933.58 | 32.5631257316 | 12079.86 | 16335.9 | 10549.62 | 0 | 0 | IX |
| 260 | 9101.54 | 131.679277767 | 6911.9 | 16335.9 | 6545.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 16013.44 | 93.62 | 0.59 | 15930.93 | 16038.57 | 15888.99 | 0 |
| 1741973400 | 15919.82 | 183.92 | 1.17 | 15709.4 | 15951.49 | 15693.91 | 0 |
| 1741887000 | 15735.9 | -100.3 | -0.63 | 15822.48 | 15921.09 | 15715.66 | 0 |
| 1741800600 | 15836.2 | 96.98 | 0.62 | 15865.84 | 15998.41 | 15738.3 | 0 |
| 1741714200 | 15739.22 | -207.28 | -1.30 | 16032.54 | 16069.98 | 15698.05 | 0 |
| 1741627800 | 15946.5 | -150.25 | -0.93 | 16176.86 | 16201.38 | 15931.94 | 0 |
| 1741368600 | 16096.75 | -153 | -0.94 | 16175.95 | 16204.39 | 15988.32 | 0 |
| 1741282200 | 16249.75 | 66.25 | 0.41 | 16291.13 | 16308.87 | 16058.85 | 0 |
| 1741195800 | 16183.5 | 264.72 | 1.66 | 16169.24 | 16322.1 | 16128.17 | 0 |
| 1741109400 | 15918.78 | -302.34 | -1.86 | 16048.36 | 16093.67 | 15827.05 | 0 |
| 1741023000 | 16221.12 | 171 | 1.07 | 16103.38 | 16335.9 | 16001.67 | 0 |
| 1740763800 | 16050.12 | 14.47 | 0.09 | 15928.54 | 16050.12 | 15896.9 | 0 |
| 1740677400 | 16035.65 | -80.18 | -0.50 | 16039.84 | 16100.27 | 15928.87 | 0 |
| 1740591000 | 16115.83 | 181.37 | 1.14 | 16036.31 | 16166.05 | 15999.6 | 0 |
| 1740504600 | 15934.46 | -80.27 | -0.50 | 15964.21 | 16045.54 | 15919.61 | 0 |
| 1740418200 | 16014.73 | -116.76 | -0.72 | 16105.46 | 16130.94 | 15964.12 | 0 |
| 1740159000 | 16131.49 | 65.11 | 0.41 | 16100.4 | 16183.2 | 16077.08 | 0 |
| 1740072600 | 16066.38 | 22.12 | 0.14 | 16100.49 | 16165.12 | 16035.82 | 0 |
| 1739986200 | 16044.26 | -185.84 | -1.15 | 16231.26 | 16235.54 | 16016.8 | 0 |
| 1739899800 | 16230.1 | 33 | 0.20 | 16230.28 | 16266.81 | 16140.22 | 0 |
| 1739813400 | 16197.1 | 22.08 | 0.14 | 16182.22 | 16216.61 | 16150.62 | 0 |
| 1739554200 | 16175.02 | 27.55 | 0.17 | 16143.61 | 16241.01 | 16130.31 | 0 |
| 1739467800 | 16147.47 | 239.87 | 1.51 | 16063.34 | 16168.99 | 16004.97 | 0 |
| 1739381400 | 15907.6 | 25.33 | 0.16 | 15904.84 | 15957.06 | 15797.21 | 0 |
| 1739295000 | 15882.27 | 44.32 | 0.28 | 15851.99 | 15897.84 | 15818.19 | 0 |
| 1739208600 | 15837.95 | 63.48 | 0.40 | 15782.49 | 15853.17 | 15770.57 | 0 |
| 1738949400 | 15774.47 | -66.09 | -0.42 | 15825.61 | 15882.34 | 15740.48 | 0 |
| 1738863000 | 15840.56 | 225.01 | 1.44 | 15668.37 | 15873.87 | 15644.17 | 0 |
| 1738776600 | 15615.55 | -26.55 | -0.17 | 15607.87 | 15629.88 | 15548.36 | 0 |
| 1738690200 | 15642.1 | 100.67 | 0.65 | 15573.54 | 15659.07 | 15450.41 | 0 |
| 1738603800 | 15541.43 | -186.02 | -1.18 | 15400.71 | 15580.73 | 15399.3 | 0 |
| 1738344600 | 15727.45 | 15.37 | 0.10 | 15735.44 | 15817.35 | 15686.75 | 0 |
| 1738258200 | 15712.08 | 139.33 | 0.89 | 15633 | 15733.08 | 15607.12 | 0 |
| 1738171800 | 15572.75 | -50.21 | -0.32 | 15582.48 | 15612.4 | 15527.25 | 0 |
| 1738085400 | 15622.96 | -11.23 | -0.07 | 15626.35 | 15736.57 | 15587.42 | 0 |
| 1737999000 | 15634.19 | -36.71 | -0.23 | 15565.8 | 15676.8 | 15511.41 | 0 |
| 1737739800 | 15670.9 | 63.95 | 0.41 | 15734.56 | 15793.99 | 15626.89 | 0 |
| 1737653400 | 15606.95 | 103.62 | 0.67 | 15530.14 | 15615.11 | 15487.33 | 0 |
| 1737567000 | 15503.33 | 124 | 0.81 | 15402.71 | 15575.69 | 15382.29 | 0 |
| 1737480600 | 15379.33 | 70.65 | 0.46 | 15289.93 | 15386.24 | 15268.58 | 0 |
| 1737394200 | 15308.68 | 48.05 | 0.31 | 15284.84 | 15370.84 | 15253.98 | 0 |
| 1737135000 | 15260.63 | 146.26 | 0.97 | 15212.13 | 15303.29 | 15179.24 | 0 |
| 1737048600 | 15114.37 | 301.76 | 2.04 | 15032.79 | 15114.37 | 14984.91 | 0 |
| 1736962200 | 14812.61 | 110.24 | 0.75 | 14751.9 | 14889.15 | 14692.98 | 0 |
| 1736875800 | 14702.37 | 32.88 | 0.22 | 14817.4 | 14848.72 | 14702.18 | 0 |
| 1736789400 | 14669.49 | -43.97 | -0.30 | 14674.03 | 14698.68 | 14560.11 | 0 |
| 1736530200 | 14713.46 | -123.06 | -0.83 | 14844.48 | 14892.08 | 14688.15 | 0 |
| 1736443800 | 14836.52 | 74.4 | 0.50 | 14702.88 | 14863.59 | 14685.16 | 0 |
| 1736357400 | 14762.12 | -76.4 | -0.51 | 14838.24 | 14850.73 | 14653.03 | 0 |
| 1736271000 | 14838.52 | 75.17 | 0.51 | 14766.27 | 14894.36 | 14700.37 | 0 |
| 1736184600 | 14763.35 | 318.56 | 2.21 | 14504.27 | 14783.26 | 14490.36 | 0 |
| 1735925400 | 14444.79 | -215.99 | -1.47 | 14646.39 | 14647.84 | 14422.81 | 0 |
| 1735839000 | 14660.78 | 40.62 | 0.28 | 14626.36 | 14673.27 | 14453.07 | 0 |
| 1735666200 | 14620.16 | 132.79 | 0.92 | 14439.71 | 14621.74 | 14435.37 | 0 |
| 1735579800 | 14487.37 | -80.81 | -0.55 | 14509.92 | 14601.74 | 14459.52 | 0 |
| 1735320600 | 14568.18 | 143.34 | 0.99 | 14439.05 | 14568.18 | 14418.43 | 0 |
| 1735061400 | 14424.84 | 18.8 | 0.13 | 14454.28 | 14493.34 | 14424.84 | 0 |
| 1734975000 | 14406.04 | -5.44 | -0.04 | 14381.23 | 14443.44 | 14328.55 | 0 |
| 1734715800 | 14411.48 | -35.81 | -0.25 | 14348.28 | 14441.93 | 14254.7 | 0 |
| 1734629400 | 14447.29 | -179.01 | -1.22 | 14437.49 | 14513.33 | 14384.82 | 0 |
| 1734543000 | 14626.3 | 36.31 | 0.25 | 14619.02 | 14652.89 | 14581.57 | 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
