We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1 | 0.0613934328831 | 5049.4 | 5065 | 4938.6 | 0 | 0 | IX |
| 4 | -159.8 | -3.06582506763 | 5212.3 | 5260.9 | 4938.6 | 0 | 0 | IX |
| 12 | 146.9 | 2.99453685584 | 4905.6 | 5260.9 | 4826.9 | 0 | 0 | IX |
| 26 | 856.4 | 20.409427802 | 4196.1 | 5260.9 | 4092.1 | 0 | 0 | IX |
| 52 | 932.6 | 22.636471759 | 4119.9 | 5260.9 | 4037.4 | 0 | 0 | IX |
| 156 | 923.8 | 22.3750817449 | 4128.7 | 5260.9 | 3481.1 | 0 | 0 | IX |
| 260 | 2145.7 | 73.8165680473 | 2906.8 | 5260.9 | 2182.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 5000 | 50 | 1.01 | 4978.3 | 5023.8 | 4954.3 | 0 |
| 1713562140 | 4950 | -42.3 | -0.85 | 4994.4 | 5004.55 | 4938.6 | 0 |
| 1713475800 | 4992.3 | -15.5 | -0.31 | 5019.8 | 5041.3 | 4985.6 | 0 |
| 1713389400 | 5007.8 | -31.6 | -0.63 | 5060.5 | 5063.2 | 4991.2 | 0 |
| 1713302940 | 5039.4 | -0.8 | -0.02 | 5049.4 | 5065 | 5022.1 | 0 |
| 1713216540 | 5040.2 | -66.8 | -1.31 | 5151.3 | 5153.3 | 5035.8 | 0 |
| 1712957340 | 5107 | -73.2 | -1.41 | 5143.7 | 5186.2 | 5090.8 | 0 |
| 1712870940 | 5180.2 | 41.7 | 0.81 | 5156.8 | 5194.8 | 5114.8 | 0 |
| 1712784540 | 5138.5 | -57.8 | -1.11 | 5134.8 | 5213.5 | 5112.7 | 0 |
| 1712698200 | 5196.3 | 7 | 0.13 | 5205 | 5207.5 | 5143.5 | 0 |
| 1712611740 | 5189.3 | 4.8 | 0.09 | 5191.5 | 5201.8 | 5170.9 | 0 |
| 1712352540 | 5184.5 | 52.5 | 1.02 | 5144.6 | 5204.4 | 5125.1 | 0 |
| 1712266140 | 5132 | -66.1 | -1.27 | 5235.2 | 5238.674 | 5125.6 | 0 |
| 1712179740 | 5198.1 | 7.9 | 0.15 | 5177.2 | 5209.5 | 5173.9 | 0 |
| 1712093340 | 5190.2 | -32.3 | -0.62 | 5182.4 | 5223.996 | 5164.8 | 0 |
| 1712006940 | 5222.5 | -6.5 | -0.12 | 5238.3 | 5260.9 | 5209.7 | 0 |
| 1711661340 | 5229 | -1.3 | -0.02 | 5232.1 | 5246.1 | 5224.1 | 0 |
| 1711574940 | 5230.3 | 36.6 | 0.70 | 5217.1 | 5235.4 | 5194.85 | 0 |
| 1711488540 | 5193.7 | -7.6 | -0.15 | 5212.3 | 5222.5 | 5183.6 | 0 |
| 1711402140 | 5201.3 | -8.5 | -0.16 | 5198 | 5213.8 | 5193.9 | 0 |
| 1711143000 | 5209.8 | -16 | -0.31 | 5221.1 | 5230.9 | 5208.2 | 0 |
| 1711056540 | 5225.8 | 16.2 | 0.31 | 5233.9 | 5241.1 | 5219.1 | 0 |
| 1710970140 | 5209.6 | 55.1 | 1.07 | 5157.7 | 5214 | 5150.4 | 0 |
| 1710883740 | 5154.5 | 25 | 0.49 | 5121.5 | 5159.95 | 5102.9 | 0 |
| 1710797340 | 5129.5 | 31.2 | 0.61 | 5140 | 5154.8 | 5098.3 | 0 |
| 1710538140 | 5098.3 | -47.11 | -0.92 | 5102.1 | 5145.5 | 5083.6 | 0 |
| 1710451800 | 5145.4129 | -18.59 | -0.36 | 5169.7 | 5183.2 | 5118.2 | 0 |
| 1710365400 | 5164 | -3.7 | -0.07 | 5171.1 | 5174.9 | 5144.9 | 0 |
| 1710278940 | 5167.7 | 54.9 | 1.07 | 5134.5 | 5173.8 | 5101 | 0 |
| 1710192540 | 5112.8 | -7.3 | -0.14 | 5104.8 | 5118.8 | 5085 | 0 |
| 1709937000 | 5120.1 | -25.4 | -0.49 | 5154.6 | 5182.201 | 5111.3 | 0 |
| 1709850540 | 5145.5 | 46.5 | 0.91 | 5131.4 | 5158.9 | 5080 | 0 |
| 1709764200 | 5098.999 | 21 | 0.41 | 5105.5 | 5120.6899 | 5075.1 | 0 |
| 1709677800 | 5078 | -40 | -0.78 | 5102.4 | 5123 | 5049.1 | 0 |
| 1709591400 | 5118 | -2.01 | -0.04 | 5120.3 | 5142 | 5116.6 | 0 |
| 1709332200 | 5120.01 | 37.17 | 0.73 | 5089.8 | 5132.9 | 5073.9 | 0 |
| 1709245740 | 5082.837 | 32.34 | 0.64 | 5080.7 | 5097.4 | 5045 | 0 |
| 1709159340 | 5050.5 | -19.9 | -0.39 | 5053.3 | 5069.8 | 5045 | 0 |
| 1709072940 | 5070.4 | 12.9 | 0.26 | 5067 | 5073.1 | 5047.5 | 0 |
| 1708986600 | 5057.5 | -15 | -0.30 | 5083 | 5087.5 | 5056.2 | 0 |
| 1708727400 | 5072.5 | 0.1 | 0.00 | 5092.7 | 5101.3 | 5070.6 | 0 |
| 1708640940 | 5072.4 | 80.3 | 1.61 | 5040.1 | 5084.9 | 5011 | 0 |
| 1708554540 | 4992.1 | 29.5 | 0.59 | 4954.2 | 4997.9 | 4935.6 | 0 |
| 1708468140 | 4962.6 | -26 | -0.52 | 4977.2 | 4995.1 | 4944.5 | 0 |
| 1708122540 | 4988.6 | -33.1 | -0.66 | 5017 | 5033 | 4987.5 | 0 |
| 1708036140 | 5021.7 | 32.4 | 0.65 | 4992.9 | 5025 | 4986.6 | 0 |
| 1707949740 | 4989.3 | 43.4 | 0.88 | 4967.9 | 4993.3 | 4943.7 | 0 |
| 1707863400 | 4945.9 | -57.6 | -1.15 | 4945.3 | 5009.3 | 4907.15 | 0 |
| 1707776940 | 5003.5 | -6.5 | -0.13 | 5011.7 | 5035 | 5000.2 | 0 |
| 1707517740 | 5010 | 27.9 | 0.56 | 4988.4 | 5016.5 | 4982.8 | 0 |
| 1707431340 | 4982.1 | 1.12 | 0.02 | 4981 | 4987.1 | 4972 | 0 |
| 1707344940 | 4980.984 | 42.48 | 0.86 | 4962.9 | 4985.3 | 4935 | 0 |
| 1707258540 | 4938.5 | 14.1 | 0.29 | 4935.2 | 4943.2 | 4920.3 | 0 |
| 1707172140 | 4924.4 | -15.6 | -0.32 | 4936.95 | 4941.7 | 4902.3 | 0 |
| 1706912940 | 4940 | 19.9 | 0.40 | 4896.5 | 4960.5 | 4889.5 | 0 |
| 1706826540 | 4920.1 | 88.5 | 1.83 | 4846.3 | 4926.1 | 4828.8 | 0 |
| 1706740140 | 4831.6 | -56.6 | -1.16 | 4886.2 | 4898.1 | 4826.9 | 0 |
| 1706653740 | 4888.2 | -21.9 | -0.45 | 4905.6 | 4916.2 | 4882.1 | 0 |
| 1706567340 | 4910.1 | 38.5 | 0.79 | 4877.3 | 4914.15 | 4869.4 | 0 |
| 1706308140 | 4871.6 | -2.4 | -0.05 | 4875.9 | 4891.2 | 4857.1 | 0 |
| 1706221740 | 4874 | 19 | 0.39 | 4875.75 | 4883.05 | 4853.9 | 0 |
| 1706135340 | 4855 | 0.1 | 0.00 | 4878.1 | 4887.7 | 4844.1 | 0 |
| 1706048940 | 4854.9 | 20.9 | 0.43 | 4840.1 | 4855.8 | 4828.9 | 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
