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 | 251.25 | 6.7813399118 | 3705.02 | 3966.07 | 3705.02 | 0 | 0 | IX |
| 4 | 41.76 | 1.066800187 | 3914.51 | 3966.07 | 3641.88 | 0 | 0 | IX |
| 12 | -78.36 | -1.94218552878 | 4034.63 | 4173.34 | 3641.88 | 0 | 0 | IX |
| 26 | 30.61 | 0.779741495698 | 3925.66 | 4173.34 | 3641.88 | 0 | 0 | IX |
| 52 | -548.69 | -12.1796863901 | 4504.96 | 4550.74 | 3641.88 | 0 | 0 | IX |
| 156 | -329.58 | -7.68995648471 | 4285.85 | 4581.35 | 3641.88 | 0 | 0 | IX |
| 260 | -206.64 | -4.96383539399 | 4162.91 | 4862.31 | 110.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3956.27 | 40.66 | 1.04 | 3915.61 | 3966.07 | 3915.61 | 0 |
| 1714062600 | 3915.61 | 116.73 | 3.07 | 3798.88 | 3927.74 | 3798.88 | 0 |
| 1713976200 | 3798.88 | 14.55 | 0.38 | 3784.33 | 3830.54 | 3784.33 | 0 |
| 1713889800 | 3784.33 | -7.5 | -0.20 | 3791.83 | 3822.69 | 3777.36 | 0 |
| 1713803400 | 3791.83 | 86.81 | 2.34 | 3705.02 | 3792.27 | 3705.02 | 0 |
| 1713544200 | 3705.02 | 22.15 | 0.60 | 3682.87 | 3708.53 | 3669.34 | 0 |
| 1713457800 | 3682.87 | 27.94 | 0.76 | 3654.93 | 3699.04 | 3654.93 | 0 |
| 1713371400 | 3654.93 | -3.95 | -0.11 | 3658.88 | 3685.89 | 3641.88 | 0 |
| 1713285000 | 3658.88 | -40.24 | -1.09 | 3699.12 | 3699.12 | 3652.29 | 0 |
| 1713198600 | 3699.12 | -11.11 | -0.30 | 3710.23 | 3713.8 | 3685.67 | 0 |
| 1712939400 | 3710.23 | -13.19 | -0.35 | 3723.42 | 3742.76 | 3708.27 | 0 |
| 1712853000 | 3723.42 | -44.58 | -1.18 | 3768 | 3768 | 3710.66 | 0 |
| 1712766600 | 3768 | 24.1 | 0.64 | 3743.9 | 3797.65 | 3743.9 | 0 |
| 1712680200 | 3743.9 | -2.21 | -0.06 | 3746.11 | 3753.87 | 3713.85 | 0 |
| 1712593800 | 3746.11 | -20.53 | -0.55 | 3766.64 | 3767.45 | 3739.32 | 0 |
| 1712334600 | 3766.64 | -44.07 | -1.16 | 3810.71 | 3810.71 | 3763.07 | 0 |
| 1712248200 | 3810.71 | 8.63 | 0.23 | 3802.08 | 3820.49 | 3791.47 | 0 |
| 1712161800 | 3802.08 | -39.5 | -1.03 | 3841.58 | 3841.58 | 3798.27 | 0 |
| 1712075400 | 3841.58 | -72.93 | -1.86 | 3914.51 | 3914.78 | 3841.39 | 0 |
| 1711647000 | 3914.51 | 15.3 | 0.39 | 3899.21 | 3923.59 | 3898.6 | 0 |
| 1711560600 | 3899.21 | 19.74 | 0.51 | 3879.47 | 3907.46 | 3863.28 | 0 |
| 1711474200 | 3879.47 | 29.58 | 0.77 | 3849.89 | 3886.2 | 3826.08 | 0 |
| 1711387800 | 3849.89 | -31.49 | -0.81 | 3881.38 | 3881.38 | 3847.69 | 0 |
| 1711128600 | 3881.38 | 60.6 | 1.59 | 3820.78 | 3894.39 | 3820.78 | 0 |
| 1711042200 | 3820.78 | 33.79 | 0.89 | 3786.99 | 3827.86 | 3780.01 | 0 |
| 1710955800 | 3786.99 | -43.33 | -1.13 | 3830.32 | 3830.38 | 3780.22 | 0 |
| 1710869400 | 3830.32 | 32.7 | 0.86 | 3797.62 | 3909.62 | 3779.36 | 0 |
| 1710783000 | 3797.62 | -8.72 | -0.23 | 3806.34 | 3850.7 | 3787.5 | 0 |
| 1710523800 | 3806.34 | -143.9 | -3.64 | 3950.24 | 3951.69 | 3757.66 | 0 |
| 1710437400 | 3950.24 | -17.29 | -0.44 | 3967.53 | 3978.32 | 3937.3 | 0 |
| 1710351000 | 3967.53 | 20.52 | 0.52 | 3947.01 | 3967.53 | 3942.29 | 0 |
| 1710264600 | 3947.01 | 35.53 | 0.91 | 3911.48 | 3951.99 | 3911.48 | 0 |
| 1710178200 | 3911.48 | 6.67 | 0.17 | 3904.81 | 3923.43 | 3895.65 | 0 |
| 1709919000 | 3904.81 | 14.4 | 0.37 | 3890.41 | 3905.19 | 3877.51 | 0 |
| 1709832600 | 3890.41 | 9.98 | 0.26 | 3880.43 | 3894.72 | 3861.68 | 0 |
| 1709746200 | 3880.43 | -15.36 | -0.39 | 3895.79 | 3906.43 | 3853.23 | 0 |
| 1709659800 | 3895.79 | 8.31 | 0.21 | 3887.48 | 3901.79 | 3882.45 | 0 |
| 1709573400 | 3887.48 | -16.72 | -0.43 | 3904.2 | 3912.37 | 3879.92 | 0 |
| 1709314200 | 3904.2 | 18.33 | 0.47 | 3885.87 | 3925.94 | 3885.87 | 0 |
| 1709227800 | 3885.87 | -15.94 | -0.41 | 3901.81 | 3915.37 | 3877.42 | 0 |
| 1709141400 | 3901.81 | -151.45 | -3.74 | 4053.26 | 4056.55 | 3879.34 | 0 |
| 1709055000 | 4053.26 | -53.6 | -1.31 | 4106.86 | 4106.86 | 4036.23 | 0 |
| 1708968600 | 4106.86 | -4.15 | -0.10 | 4111.01 | 4115.34 | 4091.64 | 0 |
| 1708709400 | 4111.01 | 8.26 | 0.20 | 4102.75 | 4118.54 | 4092.7 | 0 |
| 1708623000 | 4102.75 | -47.67 | -1.15 | 4150.42 | 4151.1 | 4088.76 | 0 |
| 1708536600 | 4150.42 | 0.17 | 0.00 | 4150.25 | 4173.34 | 4135.2 | 0 |
| 1708450200 | 4150.25 | 19.62 | 0.47 | 4130.63 | 4160.11 | 4122.64 | 0 |
| 1708363800 | 4130.63 | 13.61 | 0.33 | 4117.02 | 4137.26 | 4107.72 | 0 |
| 1708104600 | 4117.02 | 48.32 | 1.19 | 4068.7 | 4125.22 | 4068.7 | 0 |
| 1708018200 | 4068.7 | -2.85 | -0.07 | 4071.55 | 4088.01 | 4049.35 | 0 |
| 1707931800 | 4071.55 | 2.28 | 0.06 | 4069.27 | 4101.72 | 4068.49 | 0 |
| 1707845400 | 4069.27 | -25.63 | -0.63 | 4094.9 | 4104.61 | 4061.93 | 0 |
| 1707759000 | 4094.9 | -3.04 | -0.07 | 4097.9399 | 4107.92 | 4079.27 | 0 |
| 1707499800 | 4097.9399 | -15.9 | -0.39 | 4113.84 | 4124.33 | 4084.12 | 0 |
| 1707413400 | 4113.84 | 66.71 | 1.65 | 4047.13 | 4145.24 | 4038.93 | 0 |
| 1707327000 | 4047.13 | -60.3 | -1.47 | 4107.43 | 4110.03 | 4045.57 | 0 |
| 1707240600 | 4107.43 | 33.74 | 0.83 | 4073.69 | 4126.7 | 4071.31 | 0 |
| 1707154200 | 4073.69 | 39.06 | 0.97 | 4034.63 | 4094.62 | 4032.06 | 0 |
| 1706895000 | 4034.63 | 23.61 | 0.59 | 4011.02 | 4056.61 | 4011.01 | 0 |
| 1706808600 | 4011.02 | -13.6 | -0.34 | 4024.62 | 4040.18 | 3994.37 | 0 |
| 1706722200 | 4024.62 | -16.38 | -0.41 | 4041 | 4066.72 | 4024.62 | 0 |
| 1706635800 | 4041 | 17.74 | 0.44 | 4023.26 | 4062.67 | 4023.26 | 0 |
| 1706549400 | 4023.26 | -1.29 | -0.03 | 4024.55 | 4028.41 | 4006.36 | 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
