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 | 106.06 | 1.99017484866 | 5329.18 | 5447.6 | 5319.13 | 0 | 0 | IX |
| 4 | 191.41 | 3.65019460967 | 5243.83 | 5447.6 | 5173.78 | 0 | 0 | IX |
| 12 | 396.55 | 7.87010115725 | 5038.69 | 5447.6 | 4948.41 | 0 | 0 | IX |
| 26 | 581.78 | 11.9869124295 | 4853.46 | 5447.6 | 4839.69 | 0 | 0 | IX |
| 52 | 208.08 | 3.98074671523 | 5227.16 | 5447.6 | 4780.56 | 0 | 0 | IX |
| 156 | 834.63 | 18.1417246843 | 4600.61 | 5447.6 | 4426.09 | 0 | 0 | IX |
| 260 | 388.1 | 7.6895033623 | 5047.14 | 5447.6 | 3340.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 5403.47 | -6.78 | -0.13 | 5410.25 | 5441.87 | 5402.49 | 0 |
| 1714149000 | 5410.25 | 38.51 | 0.72 | 5371.74 | 5414.63 | 5371.74 | 0 |
| 1714062600 | 5371.74 | 36.08 | 0.68 | 5335.66 | 5393.7 | 5331.89 | 0 |
| 1713976200 | 5335.66 | 2.37 | 0.04 | 5333.29 | 5371.9399 | 5327.8 | 0 |
| 1713889800 | 5333.29 | 4.11 | 0.08 | 5329.18 | 5358.2 | 5319.13 | 0 |
| 1713803400 | 5329.18 | 81.42 | 1.55 | 5247.76 | 5345.09 | 5247.76 | 0 |
| 1713544200 | 5247.76 | 16.6 | 0.32 | 5231.16 | 5251.68 | 5193.11 | 0 |
| 1713457800 | 5231.16 | 18.93 | 0.36 | 5212.2299 | 5249.05 | 5210.89 | 0 |
| 1713371400 | 5212.2299 | 22.85 | 0.44 | 5189.38 | 5245.7299 | 5175.91 | 0 |
| 1713285000 | 5189.38 | -93.55 | -1.77 | 5282.93 | 5282.93 | 5173.78 | 0 |
| 1713198600 | 5282.93 | -21.37 | -0.40 | 5304.3 | 5313.42 | 5275.8 | 0 |
| 1712939400 | 5304.3 | 53.84 | 1.03 | 5250.46 | 5331.95 | 5250.46 | 0 |
| 1712853000 | 5250.46 | -28.58 | -0.54 | 5279.04 | 5285.75 | 5226.72 | 0 |
| 1712766600 | 5279.04 | 20.88 | 0.40 | 5258.16 | 5297.32 | 5244.7299 | 0 |
| 1712680200 | 5258.16 | -3.31 | -0.06 | 5261.47 | 5279.87 | 5246.61 | 0 |
| 1712593800 | 5261.47 | 19.81 | 0.38 | 5241.66 | 5267.9 | 5225.99 | 0 |
| 1712334600 | 5241.66 | -40.35 | -0.76 | 5282.01 | 5282.01 | 5223.83 | 0 |
| 1712248200 | 5282.01 | 32.45 | 0.62 | 5249.56 | 5294.38 | 5249.01 | 0 |
| 1712161800 | 5249.56 | 1.5 | 0.03 | 5248.06 | 5249.56 | 5209.1899 | 0 |
| 1712075400 | 5248.06 | 4.23 | 0.08 | 5243.83 | 5292.93 | 5235.86 | 0 |
| 1711647000 | 5243.83 | 10.81 | 0.21 | 5233.02 | 5266.95 | 5232.31 | 0 |
| 1711560600 | 5233.02 | -7.4 | -0.14 | 5240.42 | 5240.62 | 5211.4799 | 0 |
| 1711474200 | 5240.42 | 2.11 | 0.04 | 5238.31 | 5246.24 | 5217.18 | 0 |
| 1711387800 | 5238.31 | -13.17 | -0.25 | 5251.4799 | 5257.76 | 5226.76 | 0 |
| 1711128600 | 5251.4799 | 34.16 | 0.65 | 5217.32 | 5271.51 | 5217.32 | 0 |
| 1711042200 | 5217.32 | 97.59 | 1.91 | 5119.7299 | 5231.16 | 5119.7299 | 0 |
| 1710955800 | 5119.7299 | -1.46 | -0.03 | 5121.1899 | 5129.96 | 5103.06 | 0 |
| 1710869400 | 5121.1899 | 14.85 | 0.29 | 5106.34 | 5124.28 | 5097.74 | 0 |
| 1710783000 | 5106.34 | -11.08 | -0.22 | 5117.42 | 5128.63 | 5102.91 | 0 |
| 1710523800 | 5117.42 | 9.33 | 0.18 | 5108.09 | 5130.5 | 5102.8 | 0 |
| 1710437400 | 5108.09 | -16.01 | -0.31 | 5124.1 | 5132.1899 | 5091.15 | 0 |
| 1710351000 | 5124.1 | 16.65 | 0.33 | 5107.45 | 5134.3 | 5104.26 | 0 |
| 1710264600 | 5107.45 | 54.97 | 1.09 | 5052.4799 | 5120.7299 | 5052.4799 | 0 |
| 1710178200 | 5052.4799 | 5.73 | 0.11 | 5046.75 | 5052.4799 | 5012.33 | 0 |
| 1709919000 | 5046.75 | -24.39 | -0.48 | 5071.14 | 5071.14 | 5041.68 | 0 |
| 1709832600 | 5071.14 | -7.48 | -0.15 | 5078.62 | 5082.71 | 5042.76 | 0 |
| 1709746200 | 5078.62 | 18.39 | 0.36 | 5060.2299 | 5093.33 | 5056.92 | 0 |
| 1709659800 | 5060.2299 | -0.67 | -0.01 | 5060.9 | 5069.9799 | 5024.58 | 0 |
| 1709573400 | 5060.9 | -20.72 | -0.41 | 5081.62 | 5082.63 | 5049.9 | 0 |
| 1709314200 | 5081.62 | 25.72 | 0.51 | 5055.9 | 5102.54 | 5055.9 | 0 |
| 1709227800 | 5055.9 | -4.23 | -0.08 | 5060.13 | 5088.62 | 5050.58 | 0 |
| 1709141400 | 5060.13 | -20.47 | -0.40 | 5080.6 | 5087.9399 | 5056.8 | 0 |
| 1709055000 | 5080.6 | 4.7 | 0.09 | 5075.9 | 5088.07 | 5067.56 | 0 |
| 1708968600 | 5075.9 | -13.22 | -0.26 | 5089.12 | 5091.53 | 5067.09 | 0 |
| 1708709400 | 5089.12 | 16.15 | 0.32 | 5072.97 | 5095.2 | 5071.34 | 0 |
| 1708623000 | 5072.97 | 8.27 | 0.16 | 5064.7 | 5083.14 | 5046.03 | 0 |
| 1708536600 | 5064.7 | -55.57 | -1.09 | 5120.27 | 5120.27 | 5049.1 | 0 |
| 1708450200 | 5120.27 | -1.34 | -0.03 | 5121.61 | 5136.13 | 5106.1 | 0 |
| 1708363800 | 5121.61 | 16.11 | 0.32 | 5105.5 | 5125.55 | 5091.4 | 0 |
| 1708104600 | 5105.5 | 88.23 | 1.76 | 5017.27 | 5113.68 | 5016.6899 | 0 |
| 1708018200 | 5017.27 | 18.77 | 0.38 | 4998.5 | 5034.29 | 4994.27 | 0 |
| 1707931800 | 4998.5 | 39.87 | 0.80 | 4958.63 | 5007.4799 | 4958.63 | 0 |
| 1707845400 | 4958.63 | -35.69 | -0.71 | 4994.32 | 5007.31 | 4948.41 | 0 |
| 1707759000 | 4994.32 | -2.29 | -0.05 | 4996.61 | 5005.78 | 4981.76 | 0 |
| 1707499800 | 4996.61 | -17.71 | -0.35 | 5014.32 | 5021.08 | 4984.96 | 0 |
| 1707413400 | 5014.32 | -25.57 | -0.51 | 5039.89 | 5057.59 | 5011.93 | 0 |
| 1707327000 | 5039.89 | -40.58 | -0.80 | 5080.47 | 5090.33 | 5038.86 | 0 |
| 1707240600 | 5080.47 | 41.78 | 0.83 | 5038.6899 | 5089.1899 | 5038.6899 | 0 |
| 1707154200 | 5038.6899 | -2.39 | -0.05 | 5041.08 | 5073.42 | 5027.9799 | 0 |
| 1706895000 | 5041.08 | -5.79 | -0.11 | 5046.87 | 5082.91 | 5035.37 | 0 |
| 1706808600 | 5046.87 | 5.2 | 0.10 | 5041.67 | 5076.7299 | 5034.79 | 0 |
| 1706722200 | 5041.67 | -26.25 | -0.52 | 5067.92 | 5080.31 | 5041.67 | 0 |
| 1706635800 | 5067.92 | 25.85 | 0.51 | 5042.07 | 5082.85 | 5039.12 | 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
