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 | 4043.38 | 7.9699837974 | 50732.6 | 53726.42 | 45450.58 | 0 | 0 | IX |
| 4 | -2666.75 | -4.64244996712 | 57442.73 | 61373.48 | 45450.58 | 0 | 0 | IX |
| 12 | 2804.06 | 5.39533655866 | 51971.92 | 62430.75 | 41049.19 | 0 | 0 | IX |
| 26 | -2502.21 | -4.3685214215 | 57278.19 | 62430.75 | 28039.4 | 0 | 0 | IX |
| 52 | 24143.11 | 78.8143912079 | 30632.87 | 66709.01 | 28039.4 | 0 | 0 | IX |
| 156 | -131281.33 | -70.5596195065 | 186057.31 | 187469.35 | 10805.76 | 0 | 0 | IX |
| 260 | 54102.77 | 8036.53689042 | 673.21 | 193620.13 | 14.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 53480.34 | 2 | 5.48 | 52171.35 | 53726.42 | 48933.02 | 0 |
| 1732210200 | 50701.09 | 2 | 4.42 | 49394.26 | 50799.65 | 46927.83 | 0 |
| 1732123800 | 48556.52 | -887.56 | -1.80 | 50863.81 | 51575.65 | 47893.7 | 0 |
| 1732037400 | 49444.08 | -2 | -4.08 | 51306.37 | 51885.74 | 45450.58 | 0 |
| 1731951000 | 51545.98 | -424.45 | -0.82 | 52520.71 | 53006.17 | 49966.65 | 0 |
| 1731691800 | 51970.43 | -896.14 | -1.70 | 50732.6 | 53256.28 | 50493.86 | 0 |
| 1731605400 | 52866.57 | 3 | 8.18 | 49911.72 | 53543.33 | 49730.18 | 0 |
| 1731519000 | 48869.06 | -498.68 | -1.01 | 49198.4 | 50776.61 | 46310.14 | 0 |
| 1731432600 | 49367.74 | -7 | -12.85 | 53333.47 | 54718.16 | 49123.46 | 0 |
| 1731346200 | 56646.13 | 3 | 7.14 | 55624.63 | 58269.27 | 55554.58 | 0 |
| 1731087000 | 52873.34 | -2 | -4.60 | 56241.05 | 56241.5 | 51689.08 | 0 |
| 1731000600 | 55424.74 | 5 | 10.14 | 52168.98 | 56619.79 | 52035.65 | 0 |
| 1730914200 | 50322.97 | -3 | -6.81 | 55731.85 | 59151.04 | 49794.35 | 0 |
| 1730827800 | 53999.14 | 1 | 3.35 | 52589.37 | 54112.07 | 51515.84 | 0 |
| 1730741400 | 52249.03 | -1 | -3.48 | 53666.4 | 54580.13 | 52247.72 | 0 |
| 1730482200 | 54133.49 | 2 | 5.53 | 51536.21 | 54821.76 | 51344.3 | 0 |
| 1730395800 | 51295.26 | -3 | -5.65 | 51619.34 | 53103.93 | 50065.96 | 0 |
| 1730309400 | 54367.07 | -3 | -6.85 | 56993.32 | 57308.26 | 53358.13 | 0 |
| 1730223000 | 58363.27 | -1 | -1.69 | 61213.02 | 61373.48 | 58124.96 | 0 |
| 1730136600 | 59368.08 | 1 | 1.95 | 59314.82 | 60073.63 | 56990.25 | 0 |
| 1729873800 | 58229.99 | 340.22 | 0.59 | 57442.73 | 59170.71 | 56895.87 | 0 |
| 1729787400 | 57889.77 | 1 | 1.97 | 57445.94 | 59866.39 | 57445.94 | 0 |
| 1729701000 | 56769.44 | -817.61 | -1.42 | 57155.65 | 58316.13 | 55924.31 | 0 |
| 1729614600 | 57587.05 | -736.12 | -1.26 | 59511.22 | 60636.42 | 56629.88 | 0 |
| 1729528200 | 58323.17 | -3 | -6.14 | 61134.82 | 61809.72 | 58143.47 | 0 |
| 1729269000 | 62139.56 | 1 | 2.22 | 60022.31 | 62325.24 | 59957.35 | 0 |
| 1729182600 | 60792.62 | 2 | 4.60 | 59471.64 | 62430.75 | 59286.2 | 0 |
| 1729096200 | 58119.99 | -1 | -1.69 | 58711.35 | 59529.7 | 57550.89 | 0 |
| 1729009800 | 59121.47 | -435.11 | -0.73 | 60868.94 | 61827.3 | 58596.04 | 0 |
| 1728923400 | 59556.58 | 2 | 4.01 | 57808.53 | 59737.06 | 57506.18 | 0 |
| 1728664200 | 57259.89 | 2 | 5.04 | 54407.57 | 57315.74 | 53887.72 | 0 |
| 1728577800 | 54513.77 | -786.65 | -1.42 | 55064.14 | 55793.49 | 53385.22 | 0 |
| 1728491400 | 55300.42 | 3 | 5.88 | 52181.98 | 55369.3 | 51239.47 | 0 |
| 1728405000 | 52229.52 | -652.05 | -1.23 | 50090.85 | 52761.27 | 49659.4 | 0 |
| 1728318600 | 52881.57 | -362.09 | -0.68 | 53652.63 | 53681.34 | 51341.61 | 0 |
| 1728059400 | 53243.66 | 1 | 3.28 | 50770 | 54067.22 | 50502.81 | 0 |
| 1727973000 | 51553.72 | -2 | -4.73 | 52553.84 | 53161.05 | 50687.66 | 0 |
| 1727886600 | 54111.12 | -858.62 | -1.56 | 55087.91 | 55589.7 | 52305.89 | 0 |
| 1727800200 | 54969.74 | -2 | -3.52 | 58441.21 | 59141.12 | 53742.6 | 0 |
| 1727713800 | 56976 | -2 | -4.73 | 58586.7 | 59280.29 | 56780.78 | 0 |
| 1727454600 | 59807.66 | 4 | 7.29 | 56053.3 | 60125.8 | 55743.31 | 0 |
| 1727368200 | 55745.45 | 5 | 10.09 | 53649.97 | 55982.05 | 53337.72 | 0 |
| 1727281800 | 50634.73 | -1 | -2.52 | 49444.12 | 51397.87 | 49349.32 | 0 |
| 1727195400 | 51943.17 | 2 | 4.72 | 51718.33 | 52461.49 | 50472.05 | 0 |
| 1727109000 | 49602.03 | 1 | 3.91 | 48380.19 | 49764.12 | 47116.93 | 0 |
| 1726849800 | 47735.43 | -4 | -8.97 | 50646.27 | 50722.55 | 47575.1 | 0 |
| 1726763400 | 52437.37 | 4 | 9.27 | 50516.79 | 53092.65 | 49418.12 | 0 |
| 1726677000 | 47987.43 | -251.48 | -0.52 | 48267.85 | 48683.45 | 47737.99 | 0 |
| 1726590600 | 48238.91 | 1 | 2.94 | 47645.81 | 49431.41 | 47417.6 | 0 |
| 1726504200 | 46861.33 | -1 | -2.29 | 46687.08 | 47463.78 | 46344.6 | 0 |
| 1726245000 | 47959.7 | 2 | 5.81 | 45710.05 | 48294.57 | 45651.56 | 0 |
| 1726158600 | 45326.02 | 2 | 6.10 | 45536.03 | 46408.85 | 43422.78 | 0 |
| 1726072200 | 42718.75 | 861.98 | 2.06 | 42888.03 | 44153.53 | 41049.19 | 0 |
| 1725985800 | 41856.77 | -2 | -5.83 | 44043.28 | 45106.98 | 41393.04 | 0 |
| 1725899400 | 44449.83 | 1 | 4.48 | 43556.38 | 45017.62 | 43190.07 | 0 |
| 1725640200 | 42543.06 | -4 | -8.92 | 46058.32 | 47158.33 | 42136.98 | 0 |
| 1725553800 | 46711.64 | -257.9 | -0.55 | 46145.44 | 48244.53 | 46105.98 | 0 |
| 1725467400 | 46969.54 | -2 | -5.02 | 46021.95 | 47956.68 | 46021.95 | 0 |
| 1725381000 | 49453.94 | -3 | -5.88 | 53324.44 | 53511.7 | 49143.58 | 0 |
| 1725294600 | 52542.3 | 311.41 | 0.60 | 52255.39 | 52660.52 | 50017.45 | 0 |
| 1725035400 | 52230.89 | -122.26 | -0.23 | 51971.92 | 53290.1 | 51884.59 | 0 |
| 1724949000 | 52353.15 | 2 | 4.11 | 50402.87 | 52729.9 | 50241.89 | 0 |
| 1724862600 | 50287.6 | 1 | 3.17 | 49705.73 | 51450.52 | 49491.8 | 0 |
| 1724776200 | 48740.82 | 971.5 | 2.03 | 48054.35 | 49396.43 | 47830.34 | 0 |
| 1724689800 | 47769.32 | -327.5 | -0.68 | 47349.65 | 48109.57 | 46801.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
