News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -204.4 | -2.25622005872 | 9059.4 | 9100.5 | 8693.6 | 0 | 0 | IX |
| 4 | 232.2 | 2.69286078768 | 8622.8 | 9172.7 | 8622.8 | 0 | 0 | IX |
| 12 | 205 | 2.36994219653 | 8650 | 9172.7 | 8141.3 | 0 | 0 | IX |
| 26 | -909.7 | -9.31621043145 | 9764.7 | 10151.9 | 8141.3 | 0 | 0 | IX |
| 52 | -1972.1 | -18.2144803318 | 10827.1 | 11271.2 | 8141.3 | 0 | 0 | IX |
| 156 | 446.2 | 5.30634573304 | 8408.8 | 12121.5 | 8141.3 | 0 | 0 | IX |
| 260 | -2701.3 | -23.3751287177 | 11556.3 | 12121.5 | 4960.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 8750.2 | 51 | 0.59 | 8699.2 | 8840.4 | 8699.2 | 0 |
| 1738041300 | 8699.2 | -186.3 | -2.10 | 8885.5 | 8885.5 | 8693.6 | 0 |
| 1737695700 | 8885.5 | -104.2 | -1.16 | 8989.7 | 8993.5 | 8850.6 | 0 |
| 1737609300 | 8989.7 | -56.7 | -0.63 | 9046.4 | 9087.3 | 8959.6 | 0 |
| 1737522900 | 9046.4 | -13 | -0.14 | 9059.4 | 9100.5 | 8949.9 | 0 |
| 1737436500 | 9059.4 | 5.3 | 0.06 | 9054.1 | 9161.5 | 8992.1 | 0 |
| 1737350100 | 9054.1 | -50.6 | -0.56 | 9104.7 | 9172.7 | 9050.7 | 0 |
| 1737090900 | 9104.7 | 19.2 | 0.21 | 9085.5 | 9120.4 | 9056.9 | 0 |
| 1737004500 | 9085.5 | 38.2 | 0.42 | 9047.3 | 9153.6 | 9002.4 | 0 |
| 1736918100 | 9047.3 | -41.1 | -0.45 | 9088.4 | 9127.2 | 9029.5 | 0 |
| 1736831700 | 9088.4 | 104.9 | 1.17 | 8983.5 | 9107.4 | 8983.5 | 0 |
| 1736745300 | 8983.5 | 160.6 | 1.82 | 8822.9 | 9027.9 | 8816.8 | 0 |
| 1736486100 | 8822.9 | -52.8 | -0.59 | 8875.7 | 8890.7 | 8814.3 | 0 |
| 1736399700 | 8875.7 | -32.1 | -0.36 | 8907.8 | 8907.8 | 8771.4 | 0 |
| 1736313300 | 8907.8 | -40.5 | -0.45 | 8948.3 | 8985.1 | 8890.1 | 0 |
| 1736226900 | 8948.3 | 37.8 | 0.42 | 8910.5 | 8957.5 | 8879.1 | 0 |
| 1736140500 | 8910.5 | 44.2 | 0.50 | 8866.3 | 8951.4 | 8865.3 | 0 |
| 1735881300 | 8866.3 | 117.5 | 1.34 | 8748.8 | 8882.5 | 8748.8 | 0 |
| 1735794900 | 8748.8 | 126 | 1.46 | 8622.8 | 8760.5 | 8622.8 | 0 |
| 1735617660 | 8622.8 | 40.5 | 0.47 | 8582.3 | 8674.1 | 8566.7 | 0 |
| 1735535700 | 8582.3 | 95.3 | 1.12 | 8487 | 8623.2 | 8484.8 | 0 |
| 1735276500 | 8487 | 19.3 | 0.23 | 8467.7 | 8543.3 | 8467.7 | 0 |
| 1735014060 | 8467.7 | 60.5 | 0.72 | 8407.2 | 8489.6 | 8405.7 | 0 |
| 1734930900 | 8407.2 | 114.4 | 1.38 | 8292.8 | 8420.5 | 8292.2 | 0 |
| 1734671700 | 8292.8 | 101.5 | 1.24 | 8191.3 | 8292.8 | 8141.3 | 0 |
| 1734585300 | 8191.3 | -142.8 | -1.71 | 8334.1 | 8334.1 | 8143 | 0 |
| 1734498900 | 8334.1 | -0.7 | -0.01 | 8334.8 | 8364.1 | 8299.6 | 0 |
| 1734412500 | 8334.8 | -92.1 | -1.09 | 8426.9 | 8426.9 | 8311.3 | 0 |
| 1734326100 | 8426.9 | -56.7 | -0.67 | 8483.6 | 8487.5 | 8399.2 | 0 |
| 1734066900 | 8483.6 | 37.5 | 0.44 | 8446.1 | 8491.2 | 8384.8 | 0 |
| 1733980500 | 8446.1 | -3.5 | -0.04 | 8449.6 | 8514.5 | 8445.9 | 0 |
| 1733894100 | 8449.6 | -85.7 | -1.00 | 8535.3 | 8540.9 | 8448.2 | 0 |
| 1733807700 | 8535.3 | 111.3 | 1.32 | 8424 | 8566.4 | 8420 | 0 |
| 1733721300 | 8424 | -89.8 | -1.05 | 8513.8 | 8513.8 | 8344.6 | 0 |
| 1733462100 | 8513.8 | -104.4 | -1.21 | 8618.2 | 8630.8 | 8506.8 | 0 |
| 1733375700 | 8618.2 | -82.7 | -0.95 | 8700.9 | 8703.3 | 8591.8 | 0 |
| 1733289300 | 8700.9 | 21.6 | 0.25 | 8679.3 | 8738.6 | 8644.6 | 0 |
| 1733202900 | 8679.3 | 23.2 | 0.27 | 8656.1 | 8725.8 | 8643.2 | 0 |
| 1733116500 | 8656.1 | 54.9 | 0.64 | 8601.2 | 8666.7 | 8601.2 | 0 |
| 1732857300 | 8601.2 | 7.4 | 0.09 | 8593.8 | 8617.5 | 8533.2 | 0 |
| 1732770900 | 8593.8 | -27.7 | -0.32 | 8621.5 | 8678.6 | 8593.8 | 0 |
| 1732684500 | 8621.5 | 21.7 | 0.25 | 8599.8 | 8656.5 | 8573.7 | 0 |
| 1732598100 | 8599.8 | -278 | -3.13 | 8877.8 | 8878.5 | 8578.4 | 0 |
| 1732511700 | 8877.8 | -2.3 | -0.03 | 8880.1 | 8945.2 | 8873.7 | 0 |
| 1732252500 | 8880.1 | 199.9 | 2.30 | 8680.2 | 8947.4 | 8680.2 | 0 |
| 1732166100 | 8680.2 | 7.4 | 0.09 | 8672.8 | 8750.1 | 8651.8 | 0 |
| 1732079700 | 8672.8 | -89.6 | -1.02 | 8762.4 | 8796.5 | 8642.6 | 0 |
| 1731993300 | 8762.4 | 125.3 | 1.45 | 8637.1 | 8822.4 | 8637.1 | 0 |
| 1731906900 | 8637.1 | 124.9 | 1.47 | 8512.2 | 8659.3 | 8508.6 | 0 |
| 1731647700 | 8512.2 | 65.2 | 0.77 | 8447 | 8528.4 | 8447 | 0 |
| 1731561300 | 8447 | -47.6 | -0.56 | 8494.6 | 8570.7 | 8435.8 | 0 |
| 1731474900 | 8494.6 | -1.9 | -0.02 | 8496.5 | 8504.6 | 8418.6 | 0 |
| 1731388500 | 8496.5 | -143.5 | -1.66 | 8640 | 8640 | 8495.9 | 0 |
| 1731302100 | 8640 | -58 | -0.67 | 8698 | 8698 | 8628.6 | 0 |
| 1731042900 | 8698 | -42.2 | -0.48 | 8740.2 | 8779.4 | 8687.5 | 0 |
| 1730956500 | 8740.2 | 195.9 | 2.29 | 8544.3 | 8740.2 | 8544.3 | 0 |
| 1730870100 | 8544.3 | -105.7 | -1.22 | 8650 | 8719.4 | 8544.3 | 0 |
| 1730783700 | 8650 | -39.6 | -0.46 | 8689.6 | 8709.1 | 8605.7 | 0 |
| 1730697300 | 8689.6 | -61.7 | -0.71 | 8751.3 | 8751.3 | 8651.2 | 0 |
| 1730438100 | 8751.3 | 91.7 | 1.06 | 8659.6 | 8764.8 | 8633.6 | 0 |
| 1730351700 | 8659.6 | -39.9 | -0.46 | 8699.5 | 8748.1 | 8650.6 | 0 |
| 1730265300 | 8699.5 | -65.1 | -0.74 | 8764.6 | 8774.7 | 8689.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
