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 | -120.14 | -2.27130077059 | 5289.48 | 5402.28 | 5138.05 | 0 | 0 | IX |
| 4 | -226.28 | -4.19377198543 | 5395.62 | 5428.82 | 5138.05 | 0 | 0 | IX |
| 12 | -283.25 | -5.19477899494 | 5452.59 | 5830.49 | 5138.05 | 0 | 0 | IX |
| 26 | 582.52 | 12.6998661382 | 4586.82 | 5830.49 | 4469.51 | 0 | 0 | IX |
| 52 | -778.02 | -13.0817707353 | 5947.36 | 6113.76 | 4469.51 | 0 | 0 | IX |
| 156 | -1466.14 | -22.0954625739 | 6635.48 | 7305.15 | 4469.51 | 0 | 0 | IX |
| 260 | -1829.74 | -26.1425787389 | 6999.08 | 8900.33 | 102.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5169.34 | -58.84 | -1.13 | 5228.18 | 5228.18 | 5138.05 | 0 |
| 1714062600 | 5228.18 | -129.22 | -2.41 | 5357.4 | 5357.4 | 5198.91 | 0 |
| 1713976200 | 5357.4 | -15.51 | -0.29 | 5372.91 | 5402.28 | 5349.47 | 0 |
| 1713889800 | 5372.91 | 63.08 | 1.19 | 5309.83 | 5387.79 | 5309.83 | 0 |
| 1713803400 | 5309.83 | 44.62 | 0.85 | 5265.21 | 5323.32 | 5265.21 | 0 |
| 1713544200 | 5265.21 | -24.27 | -0.46 | 5289.4799 | 5289.4799 | 5222.6899 | 0 |
| 1713457800 | 5289.4799 | 40.49 | 0.77 | 5248.99 | 5289.4799 | 5236.08 | 0 |
| 1713371400 | 5248.99 | -18.24 | -0.35 | 5267.2299 | 5279.1 | 5215.2 | 0 |
| 1713285000 | 5267.2299 | 4.09 | 0.08 | 5263.14 | 5362.33 | 5181.63 | 0 |
| 1713198600 | 5263.14 | -1.27 | -0.02 | 5264.41 | 5298.4399 | 5230.66 | 0 |
| 1712939400 | 5264.41 | -81.06 | -1.52 | 5345.47 | 5401.42 | 5264.41 | 0 |
| 1712853000 | 5345.47 | 25.91 | 0.49 | 5319.56 | 5345.47 | 5304.42 | 0 |
| 1712766600 | 5319.56 | -34.89 | -0.65 | 5354.45 | 5402.38 | 5297.87 | 0 |
| 1712680200 | 5354.45 | 37.76 | 0.71 | 5316.6899 | 5361.14 | 5285.25 | 0 |
| 1712593800 | 5316.6899 | -16.91 | -0.32 | 5333.6 | 5346.67 | 5288.12 | 0 |
| 1712334600 | 5333.6 | 10.68 | 0.20 | 5322.92 | 5333.6 | 5283.93 | 0 |
| 1712248200 | 5322.92 | -63.78 | -1.18 | 5386.7 | 5408.57 | 5299.91 | 0 |
| 1712161800 | 5386.7 | 6.37 | 0.12 | 5380.33 | 5405.26 | 5329.76 | 0 |
| 1712075400 | 5380.33 | -15.29 | -0.28 | 5395.62 | 5428.82 | 5276.86 | 0 |
| 1711647000 | 5395.62 | -201.93 | -3.61 | 5597.55 | 5597.55 | 5388.22 | 0 |
| 1711560600 | 5597.55 | 36.24 | 0.65 | 5561.31 | 5628.45 | 5561.31 | 0 |
| 1711474200 | 5561.31 | 65.33 | 1.19 | 5495.9799 | 5568.36 | 5479.6899 | 0 |
| 1711387800 | 5495.9799 | -85.67 | -1.53 | 5581.65 | 5581.65 | 5495.9799 | 0 |
| 1711128600 | 5581.65 | 23.85 | 0.43 | 5557.8 | 5605.09 | 5538.03 | 0 |
| 1711042200 | 5557.8 | 39.61 | 0.72 | 5518.1899 | 5579.9 | 5503.13 | 0 |
| 1710955800 | 5518.1899 | -108.17 | -1.92 | 5626.36 | 5626.36 | 5502.32 | 0 |
| 1710869400 | 5626.36 | 4.92 | 0.09 | 5621.4399 | 5640.9 | 5571.16 | 0 |
| 1710783000 | 5621.4399 | -39.75 | -0.70 | 5661.1899 | 5661.1899 | 5608.1899 | 0 |
| 1710523800 | 5661.1899 | -67.18 | -1.17 | 5728.37 | 5728.37 | 5629.56 | 0 |
| 1710437400 | 5728.37 | 7.39 | 0.13 | 5720.9799 | 5751.28 | 5688.31 | 0 |
| 1710351000 | 5720.9799 | 6.55 | 0.11 | 5714.43 | 5745.27 | 5679.52 | 0 |
| 1710264600 | 5714.43 | 4.44 | 0.08 | 5709.99 | 5780.21 | 5709.99 | 0 |
| 1710178200 | 5709.99 | 11.62 | 0.20 | 5698.37 | 5767.29 | 5658.76 | 0 |
| 1709919000 | 5698.37 | 35.08 | 0.62 | 5663.29 | 5707.16 | 5614.7 | 0 |
| 1709832600 | 5663.29 | 88.61 | 1.59 | 5574.68 | 5666.35 | 5574.68 | 0 |
| 1709746200 | 5574.68 | 202.41 | 3.77 | 5372.27 | 5574.68 | 5372.27 | 0 |
| 1709659800 | 5372.27 | 34.85 | 0.65 | 5337.42 | 5395.66 | 5296.49 | 0 |
| 1709573400 | 5337.42 | -18.12 | -0.34 | 5355.54 | 5355.54 | 5300.79 | 0 |
| 1709314200 | 5355.54 | 52.47 | 0.99 | 5303.07 | 5367.07 | 5299.9799 | 0 |
| 1709227800 | 5303.07 | -30.91 | -0.58 | 5333.9799 | 5360.47 | 5281.86 | 0 |
| 1709141400 | 5333.9799 | -246.04 | -4.41 | 5580.02 | 5580.02 | 5318.97 | 0 |
| 1709055000 | 5580.02 | -55.17 | -0.98 | 5635.1899 | 5830.49 | 5537.65 | 0 |
| 1708968600 | 5635.1899 | -14.65 | -0.26 | 5649.84 | 5675.84 | 5610.45 | 0 |
| 1708709400 | 5649.84 | -4 | -0.07 | 5653.84 | 5679.43 | 5618.92 | 0 |
| 1708623000 | 5653.84 | 37.5 | 0.67 | 5616.34 | 5672.37 | 5600.03 | 0 |
| 1708536600 | 5616.34 | 25.11 | 0.45 | 5591.2299 | 5643.24 | 5583.74 | 0 |
| 1708450200 | 5591.2299 | -29.09 | -0.52 | 5620.32 | 5633.53 | 5563.38 | 0 |
| 1708363800 | 5620.32 | 61.38 | 1.10 | 5558.9399 | 5620.32 | 5522.74 | 0 |
| 1708104600 | 5558.9399 | 45.45 | 0.82 | 5513.49 | 5558.9399 | 5509.9399 | 0 |
| 1708018200 | 5513.49 | 51.21 | 0.94 | 5462.28 | 5530.31 | 5450.81 | 0 |
| 1707931800 | 5462.28 | 37.86 | 0.70 | 5424.42 | 5483.06 | 5424.42 | 0 |
| 1707845400 | 5424.42 | -30.39 | -0.56 | 5454.81 | 5459.24 | 5375.42 | 0 |
| 1707759000 | 5454.81 | 15.48 | 0.28 | 5439.33 | 5472.4399 | 5439.33 | 0 |
| 1707499800 | 5439.33 | -2.76 | -0.05 | 5442.09 | 5513.96 | 5415.04 | 0 |
| 1707413400 | 5442.09 | -68.38 | -1.24 | 5510.47 | 5548.45 | 5442.09 | 0 |
| 1707327000 | 5510.47 | -10.17 | -0.18 | 5520.64 | 5543.15 | 5497.28 | 0 |
| 1707240600 | 5520.64 | 17.63 | 0.32 | 5503.01 | 5544.51 | 5464.15 | 0 |
| 1707154200 | 5503.01 | 68.9 | 1.27 | 5434.11 | 5548.9 | 5434.11 | 0 |
| 1706895000 | 5434.11 | -18.48 | -0.34 | 5452.59 | 5541.79 | 5425.72 | 0 |
| 1706808600 | 5452.59 | -63.57 | -1.15 | 5516.16 | 5560.72 | 5452.59 | 0 |
| 1706722200 | 5516.16 | 35.37 | 0.65 | 5480.79 | 5531.1899 | 5410.59 | 0 |
| 1706635800 | 5480.79 | 27.79 | 0.51 | 5453 | 5546.99 | 5453 | 0 |
| 1706549400 | 5453 | -39.75 | -0.72 | 5492.75 | 5492.75 | 5411.11 | 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
