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 | 0 | 0 | 0 | 5706.67 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 5706.67 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 5706.67 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 5706.67 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 5706.67 | 0 | 0 | 0 | IX |
| 156 | 190.77 | 3.46684354953 | 5502.7 | 5942.67 | 4258.72 | 648019876 | 5082.49490463 | IX |
| 260 | 1532.32 | 36.8244355527 | 4161.15 | 5942.67 | 2724.8 | 550676091 | 4809.25512826 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 5693.47 | 89.51 | 1.60 | 5603.97 | 5706.67 | 5603.97 | 0 |
| 1714080540 | 5603.96 | -1.1 | -0.02 | 5605.06 | 5606.3 | 5557.35 | 0 |
| 1713994200 | 5605.06 | -20.8 | -0.37 | 5625.85 | 5641.96 | 5598.21 | 0 |
| 1713907800 | 5625.86 | -16.64 | -0.29 | 5642.4799 | 5655.63 | 5586.7 | 0 |
| 1713821340 | 5642.5 | 21.98 | 0.39 | 5620.52 | 5665.04 | 5599.28 | 0 |
| 1713562200 | 5620.52 | 47.84 | 0.86 | 5572.6899 | 5637.28 | 5566.55 | 0 |
| 1713475800 | 5572.68 | -0.12 | -0.00 | 5572.78 | 5618.58 | 5538.79 | 0 |
| 1713389400 | 5572.8 | -9.85 | -0.18 | 5582.65 | 5626.9 | 5550.76 | 0 |
| 1713302940 | 5582.65 | -40.96 | -0.73 | 5623.61 | 5623.61 | 5549.71 | 0 |
| 1713216600 | 5623.61 | -31.44 | -0.56 | 5655.05 | 5667.54 | 5609.9399 | 0 |
| 1712957400 | 5655.05 | -72.82 | -1.27 | 5727.85 | 5738.27 | 5638.9799 | 0 |
| 1712870940 | 5727.87 | -30.84 | -0.54 | 5758.71 | 5758.71 | 5711.91 | 0 |
| 1712784540 | 5758.71 | -75.42 | -1.29 | 5834.13 | 5834.13 | 5742.49 | 0 |
| 1712698140 | 5834.13 | 46.43 | 0.80 | 5787.72 | 5837.04 | 5786.88 | 0 |
| 1712611740 | 5787.7 | 96.18 | 1.69 | 5691.56 | 5801.71 | 5691.56 | 0 |
| 1712352600 | 5691.52 | -25.15 | -0.44 | 5716.42 | 5716.82 | 5674.59 | 0 |
| 1712266140 | 5716.67 | 3.48 | 0.06 | 5713.1899 | 5816.04 | 5705.4399 | 0 |
| 1712179740 | 5713.1899 | -16.53 | -0.29 | 5729.71 | 5731.95 | 5665.54 | 0 |
| 1712093400 | 5729.72 | 27.08 | 0.47 | 5702.64 | 5734.39 | 5687.86 | 0 |
| 1712006940 | 5702.64 | -49.24 | -0.86 | 5751.88 | 5774.68 | 5693.59 | 0 |
| 1711661400 | 5751.88 | 20.44 | 0.36 | 5731.46 | 5763.42 | 5713.58 | 0 |
| 1711574940 | 5731.4399 | 41.13 | 0.72 | 5690.31 | 5734.64 | 5661.57 | 0 |
| 1711488540 | 5690.31 | -6.77 | -0.12 | 5697.08 | 5706.74 | 5680.6 | 0 |
| 1711402140 | 5697.08 | -0.32 | -0.01 | 5697.4 | 5709.1899 | 5687.08 | 0 |
| 1711143000 | 5697.4 | -49.45 | -0.86 | 5746.85 | 5746.85 | 5688.67 | 0 |
| 1711056600 | 5746.85 | -42.64 | -0.74 | 5789.5 | 5811 | 5744.2 | 0 |
| 1710970200 | 5789.49 | 77.34 | 1.35 | 5712.15 | 5794.18 | 5706.09 | 0 |
| 1710883740 | 5712.15 | 27 | 0.47 | 5685.16 | 5733.59 | 5685.16 | 0 |
| 1710797400 | 5685.15 | 7.99 | 0.14 | 5677.85 | 5713.33 | 5653.25 | 0 |
| 1710538200 | 5677.16 | -39.34 | -0.69 | 5716.5 | 5728.09 | 5665.97 | 0 |
| 1710451740 | 5716.5 | -15.27 | -0.27 | 5731.77 | 5744.91 | 5694.4 | 0 |
| 1710365400 | 5731.77 | 16.52 | 0.29 | 5715.25 | 5754.85 | 5705.67 | 0 |
| 1710278940 | 5715.25 | 70.7 | 1.25 | 5644.56 | 5730.41 | 5644.56 | 0 |
| 1710192600 | 5644.55 | -43.08 | -0.76 | 5687.59 | 5688.58 | 5641.82 | 0 |
| 1709933400 | 5687.63 | -69.19 | -1.20 | 5756.78 | 5756.78 | 5630.27 | 0 |
| 1709847000 | 5756.82 | -20.35 | -0.35 | 5777.18 | 5792.63 | 5745.16 | 0 |
| 1709760540 | 5777.17 | 39.24 | 0.68 | 5737.95 | 5796.36 | 5737.95 | 0 |
| 1709674200 | 5737.93 | -9.95 | -0.17 | 5747.88 | 5777.46 | 5725.12 | 0 |
| 1709587740 | 5747.88 | -39.61 | -0.68 | 5787.32 | 5795.4799 | 5745.88 | 0 |
| 1709328600 | 5787.49 | 10.48 | 0.18 | 5777.01 | 5812.95 | 5767.33 | 0 |
| 1709242200 | 5777.01 | -39.17 | -0.67 | 5816.16 | 5816.64 | 5758.96 | 0 |
| 1709155800 | 5816.18 | -74.48 | -1.26 | 5890.65 | 5890.65 | 5796.9399 | 0 |
| 1709069400 | 5890.66 | 90.21 | 1.56 | 5800.61 | 5890.66 | 5800.61 | 0 |
| 1708983000 | 5800.45 | 8.47 | 0.15 | 5791.92 | 5817.53 | 5775.64 | 0 |
| 1708723800 | 5791.9799 | -37.77 | -0.65 | 5829.76 | 5843.67 | 5777.02 | 0 |
| 1708637400 | 5829.75 | 11.53 | 0.20 | 5818.22 | 5855.65 | 5815.5 | 0 |
| 1708550940 | 5818.22 | 3.57 | 0.06 | 5814.65 | 5820.77 | 5788.21 | 0 |
| 1708464600 | 5814.65 | 40.63 | 0.70 | 5773.91 | 5814.65 | 5741.4 | 0 |
| 1708378200 | 5774.02 | 13.49 | 0.23 | 5760.51 | 5774.03 | 5733.58 | 0 |
| 1708119000 | 5760.53 | 45.77 | 0.80 | 5714.76 | 5774.03 | 5708.89 | 0 |
| 1708032600 | 5714.76 | 39.89 | 0.70 | 5674.87 | 5715.26 | 5670.15 | 0 |
| 1707946200 | 5674.87 | -50.23 | -0.88 | 5725.1 | 5725.1 | 5660.25 | 0 |
| 1707514200 | 5725.1 | -8.39 | -0.15 | 5733.43 | 5766.55 | 5707.43 | 0 |
| 1707427800 | 5733.49 | -79.86 | -1.37 | 5813.35 | 5821.41 | 5717.25 | 0 |
| 1707341400 | 5813.35 | -10.75 | -0.18 | 5823.93 | 5830.32 | 5786.7299 | 0 |
| 1707255000 | 5824.1 | 121.08 | 2.12 | 5702.99 | 5824.1 | 5702.99 | 0 |
| 1707168600 | 5703.02 | 13.43 | 0.24 | 5689.56 | 5717.82 | 5654.02 | 0 |
| 1706909400 | 5689.59 | -59.86 | -1.04 | 5749.02 | 5767.18 | 5666.34 | 0 |
| 1706822940 | 5749.45 | 31.97 | 0.56 | 5717.4399 | 5749.82 | 5698.05 | 0 |
| 1706736600 | 5717.4799 | 19.03 | 0.33 | 5698.38 | 5799.84 | 5694.61 | 0 |
| 1706650200 | 5698.45 | -48.77 | -0.85 | 5746.79 | 5746.79 | 5686.28 | 0 |
| 1706563800 | 5747.22 | -20.77 | -0.36 | 5767.91 | 5773.16 | 5718.47 | 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
