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 | 62.62 | 1.6997920727 | 3683.98 | 3756.94 | 3661 | 0 | 0 | IX |
| 4 | 125.13 | 3.45522674494 | 3621.47 | 3756.94 | 3554.68 | 0 | 0 | IX |
| 12 | 112.73 | 3.10220233525 | 3633.87 | 3756.94 | 3538.1 | 0 | 0 | IX |
| 26 | 407.27 | 12.1961591098 | 3339.33 | 3756.94 | 3321.22 | 0 | 0 | IX |
| 52 | -222.34 | -5.60199952632 | 3968.94 | 3971.61 | 3170.65 | 0 | 0 | IX |
| 156 | -2413.27 | -39.1772878324 | 6159.87 | 6592.7 | 3170.65 | 0 | 0 | IX |
| 260 | -1375.49 | -26.8540771443 | 5122.09 | 6592.7 | 2956.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 3724.78 | 17.03 | 0.46 | 3707.75 | 3730.03 | 3707.75 | 0 |
| 1714667400 | 3707.75 | 20.09 | 0.54 | 3687.66 | 3711.75 | 3687.66 | 0 |
| 1714581000 | 3687.66 | 25.52 | 0.70 | 3662.14 | 3690.2 | 3661 | 0 |
| 1714494600 | 3662.14 | -21.84 | -0.59 | 3683.98 | 3694.16 | 3662.14 | 0 |
| 1714408200 | 3683.98 | 46.58 | 1.28 | 3637.4 | 3683.98 | 3637.4 | 0 |
| 1714149000 | 3637.4 | 8.49 | 0.23 | 3628.91 | 3647.59 | 3628.91 | 0 |
| 1714062600 | 3628.91 | -9.75 | -0.27 | 3638.66 | 3646.27 | 3621.26 | 0 |
| 1713976200 | 3638.66 | -8.17 | -0.22 | 3646.83 | 3651.93 | 3633.55 | 0 |
| 1713889800 | 3646.83 | 32.52 | 0.90 | 3614.31 | 3654.05 | 3614.31 | 0 |
| 1713803400 | 3614.31 | 18.65 | 0.52 | 3595.66 | 3621.97 | 3591.96 | 0 |
| 1713544200 | 3595.66 | 0.84 | 0.02 | 3594.82 | 3595.66 | 3564.78 | 0 |
| 1713457800 | 3594.82 | 12.39 | 0.35 | 3582.43 | 3595.42 | 3576.89 | 0 |
| 1713371400 | 3582.43 | 27.75 | 0.78 | 3554.68 | 3587.85 | 3554.68 | 0 |
| 1713285000 | 3554.68 | -67.39 | -1.86 | 3622.07 | 3623.77 | 3554.68 | 0 |
| 1713198600 | 3622.07 | -32.2 | -0.88 | 3654.27 | 3656.68 | 3621 | 0 |
| 1712939400 | 3654.27 | -22.46 | -0.61 | 3676.73 | 3705.15 | 3654.27 | 0 |
| 1712853000 | 3676.73 | 21.7 | 0.59 | 3655.03 | 3683.68 | 3654.27 | 0 |
| 1712766600 | 3655.03 | 26.51 | 0.73 | 3628.52 | 3661.41 | 3627.56 | 0 |
| 1712680200 | 3628.52 | 7.05 | 0.19 | 3621.47 | 3644.31 | 3621.42 | 0 |
| 1712593800 | 3621.47 | 43.04 | 1.20 | 3578.43 | 3621.47 | 3578.43 | 0 |
| 1712334600 | 3578.43 | -14.9 | -0.41 | 3593.33 | 3593.33 | 3562.19 | 0 |
| 1712248200 | 3593.33 | -0.24 | -0.01 | 3593.57 | 3599.73 | 3584.26 | 0 |
| 1712161800 | 3593.57 | -2.8 | -0.08 | 3596.37 | 3606.16 | 3583.53 | 0 |
| 1712075400 | 3596.37 | -7.75 | -0.22 | 3604.12 | 3627.79 | 3596.37 | 0 |
| 1711647000 | 3604.12 | 9.44 | 0.26 | 3594.68 | 3614.79 | 3590.31 | 0 |
| 1711560600 | 3594.68 | 15.68 | 0.44 | 3579 | 3594.68 | 3572.73 | 0 |
| 1711474200 | 3579 | 17.66 | 0.50 | 3561.34 | 3580.79 | 3552.97 | 0 |
| 1711387800 | 3561.34 | -11.7 | -0.33 | 3573.04 | 3586.84 | 3556.6 | 0 |
| 1711128600 | 3573.04 | -7.75 | -0.22 | 3580.79 | 3593.23 | 3573.04 | 0 |
| 1711042200 | 3580.79 | 30.12 | 0.85 | 3550.67 | 3586.37 | 3550.67 | 0 |
| 1710955800 | 3550.67 | 4.54 | 0.13 | 3546.13 | 3554.44 | 3539.44 | 0 |
| 1710869400 | 3546.13 | -3.45 | -0.10 | 3549.58 | 3553.95 | 3538.1 | 0 |
| 1710783000 | 3549.58 | -11.56 | -0.32 | 3561.14 | 3561.14 | 3544.45 | 0 |
| 1710523800 | 3561.14 | 2.29 | 0.06 | 3558.85 | 3579.16 | 3558.85 | 0 |
| 1710437400 | 3558.85 | -5.05 | -0.14 | 3563.9 | 3572.93 | 3549.81 | 0 |
| 1710351000 | 3563.9 | 2.21 | 0.06 | 3561.69 | 3595.21 | 3561.69 | 0 |
| 1710264600 | 3561.69 | -0.72 | -0.02 | 3562.41 | 3570.79 | 3542.35 | 0 |
| 1710178200 | 3562.41 | -15.96 | -0.45 | 3578.37 | 3578.37 | 3555.64 | 0 |
| 1709919000 | 3578.37 | 10.54 | 0.30 | 3567.83 | 3587.7 | 3567.83 | 0 |
| 1709832600 | 3567.83 | 1.15 | 0.03 | 3566.68 | 3584.59 | 3563.56 | 0 |
| 1709746200 | 3566.68 | 15.55 | 0.44 | 3551.13 | 3573.8 | 3542.13 | 0 |
| 1709659800 | 3551.13 | -16.08 | -0.45 | 3567.21 | 3567.21 | 3544.69 | 0 |
| 1709573400 | 3567.21 | -24.14 | -0.67 | 3591.35 | 3607.44 | 3567.21 | 0 |
| 1709314200 | 3591.35 | 26.36 | 0.74 | 3564.99 | 3596.6 | 3559.87 | 0 |
| 1709227800 | 3564.99 | -11.85 | -0.33 | 3576.84 | 3582.72 | 3564.77 | 0 |
| 1709141400 | 3576.84 | -44.52 | -1.23 | 3621.36 | 3621.36 | 3576.84 | 0 |
| 1709055000 | 3621.36 | 2.14 | 0.06 | 3619.22 | 3632.47 | 3611.45 | 0 |
| 1708968600 | 3619.22 | -10.42 | -0.29 | 3629.64 | 3642.82 | 3618.52 | 0 |
| 1708709400 | 3629.64 | -12.44 | -0.34 | 3642.08 | 3644.68 | 3629.64 | 0 |
| 1708623000 | 3642.08 | -0.97 | -0.03 | 3643.05 | 3655.1 | 3640.82 | 0 |
| 1708536600 | 3643.05 | -16.46 | -0.45 | 3659.51 | 3660.58 | 3638.36 | 0 |
| 1708450200 | 3659.51 | -16.98 | -0.46 | 3676.49 | 3676.49 | 3658.1 | 0 |
| 1708363800 | 3676.49 | -16.14 | -0.44 | 3692.63 | 3692.63 | 3666.8 | 0 |
| 1708104600 | 3692.63 | 33.28 | 0.91 | 3659.35 | 3692.63 | 3659.35 | 0 |
| 1708018200 | 3659.35 | 17.98 | 0.49 | 3641.37 | 3663.07 | 3634.55 | 0 |
| 1707931800 | 3641.37 | 20.22 | 0.56 | 3621.15 | 3645.41 | 3613.63 | 0 |
| 1707845400 | 3621.15 | -12.72 | -0.35 | 3633.87 | 3637.49 | 3612.61 | 0 |
| 1707759000 | 3633.87 | 17.29 | 0.48 | 3616.58 | 3638.71 | 3612.19 | 0 |
| 1707499800 | 3616.58 | -23.93 | -0.66 | 3640.51 | 3647.79 | 3615.47 | 0 |
| 1707413400 | 3640.51 | -2.68 | -0.07 | 3643.19 | 3663.08 | 3640.51 | 0 |
| 1707327000 | 3643.19 | -13.66 | -0.37 | 3656.85 | 3664.04 | 3637.76 | 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
