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 | 0 | 0 | 0 | 8695.31 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 8695.31 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 8695.31 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 8695.31 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 8695.31 | 0 | 0 | 0 | IX |
| 156 | 1861.2 | 27.3198055379 | 6812.64 | 8695.31 | 5643.72 | 224145781 | 6766.64675646 | IX |
| 260 | 3425.37 | 65.2641626988 | 5248.47 | 8695.31 | 4106.02 | 177469526 | 6375.30349092 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 8673.84 | 95.79 | 1.12 | 8578.2 | 8695.31 | 8578.2 | 0 |
| 1714080540 | 8578.05 | -40.71 | -0.47 | 8618.81 | 8620.58 | 8560.7 | 0 |
| 1713994200 | 8618.76 | -48.7 | -0.56 | 8667.61 | 8688.95 | 8618.76 | 0 |
| 1713907800 | 8667.4599 | -94.9 | -1.08 | 8762.08 | 8762.08 | 8641.77 | 0 |
| 1713821340 | 8762.36 | 28.04 | 0.32 | 8734.93 | 8798.51 | 8683.03 | 0 |
| 1713562200 | 8734.32 | 88.74 | 1.03 | 8646.01 | 8742.3 | 8636.33 | 0 |
| 1713475800 | 8645.58 | -1.87 | -0.02 | 8647.51 | 8709.78 | 8598.37 | 0 |
| 1713389400 | 8647.45 | 20.52 | 0.24 | 8626.87 | 8718.73 | 8626.84 | 0 |
| 1713302940 | 8626.93 | -88.41 | -1.01 | 8715.05 | 8715.2 | 8591.58 | 0 |
| 1713216600 | 8715.34 | 20.86 | 0.24 | 8694.45 | 8764.9 | 8691.8 | 0 |
| 1712957400 | 8694.48 | -122.2 | -1.39 | 8816.73 | 8835.86 | 8672.79 | 0 |
| 1712870940 | 8816.68 | -27.72 | -0.31 | 8844.52 | 8844.52 | 8798.34 | 0 |
| 1712784540 | 8844.4 | -99.16 | -1.11 | 8943.56 | 8943.56 | 8825.66 | 0 |
| 1712698140 | 8943.56 | 69.47 | 0.78 | 8874.12 | 8944.54 | 8874.12 | 0 |
| 1712611740 | 8874.09 | 132.97 | 1.52 | 8741.12 | 8891.48 | 8741.12 | 0 |
| 1712352600 | 8741.12 | -53.01 | -0.60 | 8793.94 | 8800.77 | 8717.42 | 0 |
| 1712266140 | 8794.1299 | 40.34 | 0.46 | 8754.07 | 8906.68 | 8754.07 | 0 |
| 1712179740 | 8753.79 | 4.7 | 0.05 | 8747.97 | 8770.69 | 8677.86 | 0 |
| 1712093400 | 8749.09 | 37.03 | 0.43 | 8712.3 | 8751.81 | 8679.69 | 0 |
| 1712006940 | 8712.06 | -16.23 | -0.19 | 8728.7099 | 8768.31 | 8706.97 | 0 |
| 1711661400 | 8728.29 | 18.53 | 0.21 | 8709.76 | 8737.95 | 8694.08 | 0 |
| 1711574940 | 8709.76 | 85.98 | 1.00 | 8623.78 | 8714.92 | 8611.79 | 0 |
| 1711488540 | 8623.78 | -16.75 | -0.19 | 8641.44 | 8665.15 | 8616.17 | 0 |
| 1711402140 | 8640.53 | -42.88 | -0.49 | 8683.45 | 8698.36 | 8633.74 | 0 |
| 1711143000 | 8683.41 | -41.68 | -0.48 | 8725.11 | 8730.9599 | 8649.47 | 0 |
| 1711056600 | 8725.09 | -20.75 | -0.24 | 8745.8799 | 8776.43 | 8711.49 | 0 |
| 1710970200 | 8745.84 | 102.53 | 1.19 | 8643.75 | 8752.47 | 8641.89 | 0 |
| 1710883740 | 8643.31 | 41.16 | 0.48 | 8602.82 | 8671.28 | 8602.7099 | 0 |
| 1710797400 | 8602.15 | 40.41 | 0.47 | 8561.74 | 8619.77 | 8561.74 | 0 |
| 1710538200 | 8561.74 | -35.63 | -0.41 | 8597.41 | 8620.78 | 8527.84 | 0 |
| 1710451740 | 8597.37 | -60.29 | -0.70 | 8657.29 | 8673.67 | 8575.11 | 0 |
| 1710365400 | 8657.66 | -19.87 | -0.23 | 8677.53 | 8709.6 | 8654.1 | 0 |
| 1710278940 | 8677.53 | 56.86 | 0.66 | 8620.85 | 8704.57 | 8620.85 | 0 |
| 1710192600 | 8620.67 | -66.28 | -0.76 | 8686.95 | 8686.95 | 8613.2 | 0 |
| 1709933400 | 8686.95 | -75.15 | -0.86 | 8761.62 | 8761.62 | 8594.8 | 0 |
| 1709847000 | 8762.1 | 3.72 | 0.04 | 8758.72 | 8790.53 | 8731.11 | 0 |
| 1709760540 | 8758.3799 | 5.09 | 0.06 | 8753.29 | 8820.07 | 8753.29 | 0 |
| 1709674200 | 8753.29 | -11.44 | -0.13 | 8764.82 | 8801.98 | 8741.59 | 0 |
| 1709587740 | 8764.73 | -74.72 | -0.85 | 8839.3799 | 8856.29 | 8764.32 | 0 |
| 1709328600 | 8839.45 | 4.79 | 0.05 | 8834.67 | 8883.28 | 8828.7 | 0 |
| 1709242200 | 8834.66 | -36.51 | -0.41 | 8871.04 | 8893.35 | 8819.31 | 0 |
| 1709155800 | 8871.17 | -68.78 | -0.77 | 8939.82 | 8943.85 | 8856.43 | 0 |
| 1709069400 | 8939.95 | 124.18 | 1.41 | 8816.3799 | 8940.14 | 8816.3799 | 0 |
| 1708983000 | 8815.77 | -1.37 | -0.02 | 8817.14 | 8851.32 | 8794.17 | 0 |
| 1708723800 | 8817.14 | -65.68 | -0.74 | 8882.75 | 8896.11 | 8804.58 | 0 |
| 1708637400 | 8882.82 | 34.87 | 0.39 | 8847.95 | 8905.15 | 8843.4599 | 0 |
| 1708550940 | 8847.95 | -44.37 | -0.50 | 8892.57 | 8902.66 | 8823.8 | 0 |
| 1708464600 | 8892.32 | 15.94 | 0.18 | 8876.33 | 8907.52 | 8841.11 | 0 |
| 1708378200 | 8876.3799 | 30.64 | 0.35 | 8845.74 | 8879.22 | 8812.7 | 0 |
| 1708119000 | 8845.74 | 67.32 | 0.77 | 8778.43 | 8871.26 | 8778.14 | 0 |
| 1708032600 | 8778.42 | 76.22 | 0.88 | 8702.18 | 8786.94 | 8702.18 | 0 |
| 1707946200 | 8702.2 | -38.6 | -0.44 | 8740.72 | 8741.05 | 8669.33 | 0 |
| 1707514200 | 8740.8 | -41.2 | -0.47 | 8782 | 8807.55 | 8734.65 | 0 |
| 1707427800 | 8782 | -141.79 | -1.59 | 8923.79 | 8927.26 | 8782 | 0 |
| 1707341400 | 8923.79 | 29.24 | 0.33 | 8894.2099 | 8939.22 | 8890.27 | 0 |
| 1707255000 | 8894.55 | 139.02 | 1.59 | 8755.58 | 8899.92 | 8755.58 | 0 |
| 1707168600 | 8755.53 | 31.76 | 0.36 | 8723.86 | 8768.09 | 8661.33 | 0 |
| 1706909400 | 8723.77 | -77.14 | -0.88 | 8800.91 | 8845.58 | 8701.28 | 0 |
| 1706822940 | 8800.91 | 45.59 | 0.52 | 8755.32 | 8801.22 | 8726.35 | 0 |
| 1706736600 | 8755.32 | 26.78 | 0.31 | 8729.14 | 8839.69 | 8724.16 | 0 |
| 1706650200 | 8728.54 | -63.02 | -0.72 | 8791.56 | 8791.94 | 8713.62 | 0 |
| 1706563800 | 8791.56 | -44.58 | -0.50 | 8837.25 | 8837.25 | 8754.84 | 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
