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 | 465.9 | 2.59932559245 | 17923.88 | 18410.9 | 17883.21 | 0 | 0 | IX |
| 4 | 115.87 | 0.634073386593 | 18273.91 | 18583.31 | 17632.97 | 0 | 0 | IX |
| 12 | 553.13 | 3.10108680722 | 17836.65 | 18737.08 | 17601.25 | 0 | 0 | IX |
| 26 | 3138.29 | 20.5769403514 | 15251.49 | 18737.08 | 15115.65 | 0 | 0 | IX |
| 52 | 4357.62 | 31.054520473 | 14032.16 | 18737.08 | 13806.05 | 0 | 0 | IX |
| 156 | 4101.22 | 28.7028223978 | 14288.56 | 18737.08 | 11696.55 | 0 | 0 | IX |
| 260 | 8872.02 | 93.2154204351 | 9517.76 | 18737.08 | 7509.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 18360.09 | 384.46 | 2.14 | 18087.32 | 18396.59 | 18087.32 | 0 |
| 1714667400 | 17975.63 | 49.52 | 0.28 | 17906.37 | 18046.66 | 17890.17 | 0 |
| 1714581000 | 17926.11 | -202.33 | -1.12 | 17949.24 | 17981.67 | 17883.21 | 0 |
| 1714494600 | 18128.44 | -104.45 | -0.57 | 18235.93 | 18260.09 | 18117.29 | 0 |
| 1714408200 | 18232.89 | 26.05 | 0.14 | 18195.92 | 18278.83 | 18193.45 | 0 |
| 1714149000 | 18206.84 | 370.19 | 2.08 | 17923.88 | 18232.93 | 17905.14 | 0 |
| 1714062600 | 17836.65 | -133.16 | -0.74 | 18029.92 | 18029.92 | 17671.28 | 0 |
| 1713976200 | 17969.81 | -51.02 | -0.28 | 18036.31 | 18113.18 | 17963.46 | 0 |
| 1713889800 | 18020.83 | 289.62 | 1.63 | 17805.61 | 18024.24 | 17803.89 | 0 |
| 1713803400 | 17731.21 | 63.47 | 0.36 | 17638.14 | 17768.61 | 17632.97 | 0 |
| 1713544200 | 17667.74 | -339.45 | -1.89 | 17897 | 17897 | 17657.36 | 0 |
| 1713457800 | 18007.19 | 77.74 | 0.43 | 17930.35 | 18059.18 | 17872.95 | 0 |
| 1713371400 | 17929.45 | -150.17 | -0.83 | 18040.79 | 18161.81 | 17924.25 | 0 |
| 1713285000 | 18079.62 | -214.92 | -1.17 | 18071.06 | 18133.29 | 18020.17 | 0 |
| 1713198600 | 18294.54 | -69.12 | -0.38 | 18323.56 | 18474.01 | 18293.38 | 0 |
| 1712939400 | 18363.66 | -70.86 | -0.38 | 18583.31 | 18583.31 | 18358.96 | 0 |
| 1712853000 | 18434.52 | 112.14 | 0.61 | 18373.73 | 18458.28 | 18312.76 | 0 |
| 1712766600 | 18322.38 | -95.73 | -0.52 | 18489.2 | 18489.2 | 18285.9 | 0 |
| 1712680200 | 18418.11 | -51.66 | -0.28 | 18467.52 | 18539.95 | 18310.06 | 0 |
| 1712593800 | 18469.77 | -64.68 | -0.35 | 18493.08 | 18544.57 | 18440.61 | 0 |
| 1712334600 | 18534.45 | -143.93 | -0.77 | 18273.91 | 18550.99 | 18273.07 | 0 |
| 1712248200 | 18678.38 | 114.47 | 0.62 | 18513.77 | 18685.48 | 18509.47 | 0 |
| 1712161800 | 18563.91 | 115.14 | 0.62 | 18506.45 | 18587.13 | 18455.88 | 0 |
| 1712075400 | 18448.77 | -159.43 | -0.86 | 18621.73 | 18621.83 | 18400.07 | 0 |
| 1711647000 | 18608.2 | 64.01 | 0.35 | 18626.27 | 18641.22 | 18584.02 | 0 |
| 1711560600 | 18544.19 | -81.61 | -0.44 | 18516.24 | 18631.45 | 18503.52 | 0 |
| 1711474200 | 18625.8 | 13.7 | 0.07 | 18592.24 | 18652.9 | 18583.47 | 0 |
| 1711387800 | 18612.1 | -64.05 | -0.34 | 18647 | 18647 | 18541.25 | 0 |
| 1711128600 | 18676.15 | 3.36 | 0.02 | 18615.59 | 18681.66 | 18598.27 | 0 |
| 1711042200 | 18672.79 | 248.21 | 1.35 | 18622.61 | 18737.08 | 18622.61 | 0 |
| 1710955800 | 18424.58 | 2 | 0.01 | 18446.44 | 18471.36 | 18406.9 | 0 |
| 1710869400 | 18422.58 | 34.63 | 0.19 | 18347.46 | 18435.91 | 18234.99 | 0 |
| 1710783000 | 18387.95 | 216.38 | 1.19 | 18189.93 | 18472.93 | 18189.93 | 0 |
| 1710523800 | 18171.57 | -123.91 | -0.68 | 18348.45 | 18348.45 | 18135.43 | 0 |
| 1710437400 | 18295.48 | -114.55 | -0.62 | 18358.64 | 18430.28 | 18275.92 | 0 |
| 1710351000 | 18410.03 | 68.9 | 0.38 | 18404.62 | 18410.96 | 18322.67 | 0 |
| 1710264600 | 18341.13 | 182.51 | 1.01 | 18141.33 | 18388.14 | 18131.88 | 0 |
| 1710178200 | 18158.62 | -146.07 | -0.80 | 18183.97 | 18188.4 | 18058.65 | 0 |
| 1709919000 | 18304.69 | -24.86 | -0.14 | 18355.44 | 18502.34 | 18250.55 | 0 |
| 1709832600 | 18329.55 | 98.85 | 0.54 | 18142.38 | 18356.8 | 18142.38 | 0 |
| 1709746200 | 18230.7 | 133.24 | 0.74 | 18064.79 | 18236.99 | 18064.79 | 0 |
| 1709659800 | 18097.46 | -218.61 | -1.19 | 18271.56 | 18271.56 | 18031.45 | 0 |
| 1709573400 | 18316.07 | 38.93 | 0.21 | 18329.38 | 18356.04 | 18262.43 | 0 |
| 1709314200 | 18277.14 | 204.77 | 1.13 | 18162.3 | 18281.6 | 18156.2 | 0 |
| 1709227800 | 18072.37 | 21.56 | 0.12 | 18053.22 | 18157.61 | 18021 | 0 |
| 1709141400 | 18050.81 | -1.66 | -0.01 | 18100.25 | 18100.25 | 18007.81 | 0 |
| 1709055000 | 18052.47 | -111.72 | -0.62 | 18093.38 | 18115.69 | 18030.3 | 0 |
| 1708968600 | 18164.19 | -16.34 | -0.09 | 18178.69 | 18235.44 | 18132.01 | 0 |
| 1708709400 | 18180.53 | 65.92 | 0.36 | 18184.82 | 18299.7 | 18146.3 | 0 |
| 1708623000 | 18114.61 | 489.72 | 2.78 | 17709.52 | 18114.61 | 17709.52 | 0 |
| 1708536600 | 17624.89 | 6.13 | 0.03 | 17691.05 | 17691.05 | 17611.63 | 0 |
| 1708450200 | 17618.76 | -210.7 | -1.18 | 17829.46 | 17829.46 | 17601.25 | 0 |
| 1708363800 | 17829.46 | -86.3 | -0.48 | 17829.46 | 17829.46 | 17829.46 | 0 |
| 1708104600 | 17915.76 | 52.28 | 0.29 | 17914.5 | 17931.73 | 17790.27 | 0 |
| 1708018200 | 17863.48 | 129.12 | 0.73 | 17850.2 | 17865.43 | 17788.22 | 0 |
| 1707931800 | 17734.36 | 26.39 | 0.15 | 17685.14 | 17814.75 | 17676.19 | 0 |
| 1707845400 | 17707.97 | -293.16 | -1.63 | 17904.97 | 17904.97 | 17649.69 | 0 |
| 1707759000 | 18001.13 | 73.16 | 0.41 | 17962.07 | 18033.25 | 17931.98 | 0 |
| 1707499800 | 17927.97 | 81.72 | 0.46 | 17836.65 | 17933.98 | 17831.19 | 0 |
| 1707413400 | 17846.25 | 53.29 | 0.30 | 17840.74 | 17853.9 | 17806.17 | 0 |
| 1707327000 | 17792.96 | 182.68 | 1.04 | 17666.51 | 17827.75 | 17666.39 | 0 |
| 1707240600 | 17610.28 | -39.4 | -0.22 | 17645.19 | 17708.84 | 17581.91 | 0 |
| 1707154200 | 17649.68 | -30.3 | -0.17 | 17668.76 | 17704.77 | 17546.58 | 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
