News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7765 | -1.55713263 | 49.8673 | 51.1728 | 48.0307 | 0 | 0 | IX |
| 4 | -2.4428 | -4.7402083301 | 51.5336 | 52.9706 | 48.0307 | 0 | 0 | IX |
| 12 | 1.4765 | 3.10095916563 | 47.6143 | 52.9706 | 47.6004 | 0 | 0 | IX |
| 26 | 5.7952 | 13.3851938765 | 43.2956 | 52.9706 | 42.7433 | 0 | 0 | IX |
| 52 | 11.4651 | 30.4714596672 | 37.6257 | 52.9706 | 36.2183 | 0 | 0 | IX |
| 156 | 10.0524 | 25.750030739 | 39.0384 | 52.9706 | 34.5225 | 0 | 0 | IX |
| 260 | 19.3808 | 65.2332547964 | 29.71 | 52.9706 | 24.2588 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 49.0908 | 0.12 | 0.24 | 49.0179 | 49.2489 | 48.8149 | 0 |
| 1721925000 | 48.9744 | -0.72 | -1.44 | 49.7548 | 49.7548 | 48.0307 | 0 |
| 1721838600 | 49.6897 | -1.43 | -2.80 | 51.1728 | 51.1728 | 49.6516 | 0 |
| 1721752200 | 51.1211 | 0.8 | 1.59 | 50.3074 | 51.1659 | 50.3015 | 0 |
| 1721665800 | 50.3194 | 0.26 | 0.52 | 50.0428 | 50.701 | 50.016 | 0 |
| 1721406600 | 50.0606 | 0.2 | 0.41 | 49.8673 | 50.4345 | 49.8584 | 0 |
| 1721320200 | 49.8584 | -0.9 | -1.78 | 50.8091 | 50.8385 | 49.8169 | 0 |
| 1721233800 | 50.7608 | -1.39 | -2.67 | 52.0986 | 52.0986 | 50.616 | 0 |
| 1721147400 | 52.1514 | 0.02 | 0.03 | 52.153 | 52.2825 | 51.9179 | 0 |
| 1721061000 | 52.1344 | 0.07 | 0.14 | 52.0771 | 52.2844 | 51.9014 | 0 |
| 1720801800 | 52.0616 | 0.02 | 0.03 | 52.0527 | 52.1158 | 51.7098 | 0 |
| 1720715400 | 52.0465 | -0.64 | -1.21 | 52.6542 | 52.9706 | 52.0249 | 0 |
| 1720629000 | 52.6855 | 0.12 | 0.23 | 52.554 | 52.895 | 52.554 | 0 |
| 1720542600 | 52.5665 | 0.17 | 0.33 | 52.4393 | 52.6628 | 52.4269 | 0 |
| 1720456200 | 52.3959 | 0.23 | 0.44 | 52.1688 | 52.4417 | 52.1516 | 0 |
| 1720197000 | 52.1688 | -0.13 | -0.24 | 52.3007 | 52.483 | 52.0685 | 0 |
| 1720110600 | 52.2946 | 0.26 | 0.51 | 52.0513 | 52.4327 | 52.0451 | 0 |
| 1720024200 | 52.0298 | 0.25 | 0.48 | 51.8044 | 52.1567 | 51.8013 | 0 |
| 1719937800 | 51.7799 | 0.11 | 0.21 | 51.7065 | 51.8875 | 51.5225 | 0 |
| 1719851400 | 51.673 | -0.4 | -0.77 | 52.1498 | 52.2051 | 51.3149 | 0 |
| 1719592200 | 52.073 | 0.51 | 0.99 | 51.5336 | 52.4436 | 51.5336 | 0 |
| 1719505800 | 51.561 | 0 | 0.01 | 51.5273 | 51.8416 | 51.5195 | 0 |
| 1719419400 | 51.5578 | 0.03 | 0.06 | 51.4615 | 51.9183 | 51.4554 | 0 |
| 1719333000 | 51.5255 | 0.25 | 0.49 | 51.2935 | 51.5647 | 51.0157 | 0 |
| 1719246600 | 51.2753 | -0.23 | -0.45 | 51.5045 | 51.628 | 51.1286 | 0 |
| 1718987400 | 51.5045 | -0.67 | -1.28 | 52.2232 | 52.2356 | 51.2235 | 0 |
| 1718901000 | 52.1739 | 0.27 | 0.51 | 51.9007 | 52.37 | 51.8945 | 0 |
| 1718814600 | 51.9068 | 0.02 | 0.03 | 51.7227 | 52.0554 | 51.7073 | 0 |
| 1718728200 | 51.8913 | 0.56 | 1.08 | 51.3326 | 51.9295 | 51.3326 | 0 |
| 1718641800 | 51.3356 | 0.17 | 0.33 | 51.2274 | 51.4568 | 51.198 | 0 |
| 1718382600 | 51.1667 | 0.2 | 0.39 | 50.9278 | 51.3055 | 50.8519 | 0 |
| 1718296200 | 50.9671 | 0.11 | 0.21 | 50.9058 | 51.279 | 50.8522 | 0 |
| 1718209800 | 50.8606 | 0.44 | 0.87 | 50.4095 | 51.0371 | 50.4065 | 0 |
| 1718123400 | 50.4244 | -0.31 | -0.61 | 50.865 | 50.9532 | 50.2832 | 0 |
| 1718037000 | 50.7358 | 0.25 | 0.50 | 50.3684 | 50.7551 | 50.3309 | 0 |
| 1717777800 | 50.4828 | 0.16 | 0.33 | 50.3246 | 50.6307 | 50.0958 | 0 |
| 1717691400 | 50.3187 | 0.24 | 0.48 | 50.066 | 50.5777 | 50.066 | 0 |
| 1717605000 | 50.0778 | 0.87 | 1.77 | 49.2353 | 50.1501 | 49.2237 | 0 |
| 1717518600 | 49.2063 | -0.27 | -0.55 | 49.4733 | 49.5553 | 49.1963 | 0 |
| 1717432200 | 49.4791 | 0.4 | 0.82 | 49.1154 | 50.0137 | 49.0924 | 0 |
| 1717173000 | 49.078 | -0.69 | -1.38 | 49.7811 | 49.8965 | 49.0097 | 0 |
| 1717086600 | 49.7665 | -0.37 | -0.75 | 50.1609 | 50.1609 | 49.6718 | 0 |
| 1717000200 | 50.1403 | -0.06 | -0.13 | 50.1693 | 50.2279 | 49.8726 | 0 |
| 1716913800 | 50.2047 | 0 | 0.01 | 50.2958 | 50.3066 | 49.9277 | 0 |
| 1716827400 | 50.2014 | 0.18 | 0.36 | 50.0171 | 50.2333 | 50.0112 | 0 |
| 1716568200 | 50.023 | -0.01 | -0.02 | 50.056 | 50.081 | 49.6581 | 0 |
| 1716481800 | 50.0325 | 0.51 | 1.03 | 49.4868 | 50.1605 | 49.4868 | 0 |
| 1716395400 | 49.5246 | -0.11 | -0.22 | 49.4905 | 49.5798 | 49.4013 | 0 |
| 1716309000 | 49.6329 | -0.06 | -0.12 | 49.6707 | 49.6741 | 49.4567 | 0 |
| 1716222600 | 49.6911 | 0.35 | 0.72 | 49.3772 | 49.7087 | 49.3657 | 0 |
| 1715963400 | 49.3369 | -0.35 | -0.71 | 49.6995 | 49.7053 | 49.3252 | 0 |
| 1715877000 | 49.6908 | 0.14 | 0.28 | 49.5452 | 50.0032 | 49.5394 | 0 |
| 1715790600 | 49.551 | 0.58 | 1.17 | 49.01 | 49.5826 | 48.9986 | 0 |
| 1715704200 | 48.9758 | 0 | 0.00 | 48.9387 | 49.1773 | 48.8005 | 0 |
| 1715617800 | 48.9757 | -0.33 | -0.66 | 49.2852 | 49.3052 | 48.8609 | 0 |
| 1715358600 | 49.3024 | -0.03 | -0.05 | 49.2221 | 49.549 | 49.2221 | 0 |
| 1715272200 | 49.3281 | 0.1 | 0.21 | 49.2436 | 49.341 | 49.0813 | 0 |
| 1715185800 | 49.2235 | -0.01 | -0.02 | 49.2981 | 49.4243 | 49.034 | 0 |
| 1715099400 | 49.2322 | 0.39 | 0.81 | 48.8831 | 49.2665 | 48.8831 | 0 |
| 1715013000 | 48.8376 | 0.65 | 1.34 | 48.1446 | 48.849 | 48.1334 | 0 |
| 1714753800 | 48.1896 | 0.53 | 1.12 | 47.6143 | 48.2439 | 47.6004 | 0 |
| 1714667400 | 47.6561 | -0.32 | -0.67 | 48.103 | 48.103 | 47.443 | 0 |
| 1714494600 | 47.9766 | 0.03 | 0.07 | 47.9492 | 48.43 | 47.9408 | 0 |
| 1714408200 | 47.9436 | -0.39 | -0.80 | 48.2387 | 48.4597 | 47.9337 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
