News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3642.99 | 0.929040777428 | 392123.8 | 419002.75 | 373502.74 | 0 | 0 | IX |
| 4 | -9995.54 | -2.46339772349 | 405762.33 | 419002.75 | 343543.03 | 0 | 0 | IX |
| 12 | 44680.66 | 12.7264098983 | 351086.13 | 430152.2 | 282109.64 | 0 | 0 | IX |
| 26 | 81432.73 | 25.9064289756 | 314334.06 | 430152.2 | 186434.5 | 0 | 0 | IX |
| 52 | 157824.45 | 66.328863539 | 237942.34 | 430152.2 | 186434.5 | 0 | 0 | IX |
| 156 | -220968.82 | -35.8287759645 | 616735.61 | 630331.87 | 76359.89 | 0 | 0 | IX |
| 260 | 394294.33 | 26777.9314888 | 1472.46 | 738024.81 | 71.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 383941.92 | -8 | -2.13 | 386306.08 | 388137.3 | 373502.74 | 0 |
| 1736530200 | 392307.73 | -10 | -2.55 | 402391.42 | 410708.52 | 389651.42 | 0 |
| 1736443800 | 402588.11 | -1 | -0.35 | 399318.91 | 406889.3 | 395519.49 | 0 |
| 1736357400 | 404006.29 | -1 | -0.30 | 403231.06 | 419002.75 | 395302.44 | 0 |
| 1736271000 | 405210.19 | 11 | 3.04 | 392123.8 | 410131.83 | 386936.33 | 0 |
| 1736184600 | 393250.48 | 28 | 7.68 | 371830.36 | 393250.48 | 366183.44 | 0 |
| 1735925400 | 365193.98 | -11 | -3.00 | 376691.83 | 376946.31 | 361626.44 | 0 |
| 1735839000 | 376472.27 | 10 | 2.80 | 367127.89 | 376484.24 | 358920.74 | 0 |
| 1735579800 | 366235.89 | -7 | -1.99 | 364724.69 | 372674.91 | 363761.02 | 0 |
| 1735320600 | 373659.7 | 11 | 3.27 | 359747.55 | 373659.7 | 356981.25 | 0 |
| 1734975000 | 361818.5 | -3 | -1.01 | 361744.34 | 366648.68 | 357847.19 | 0 |
| 1734715800 | 365513.21 | -8 | -2.17 | 359725.43 | 369250.79 | 343543.03 | 0 |
| 1734629400 | 373606.47 | -27 | -6.77 | 379762.08 | 386992.15 | 372550.05 | 0 |
| 1734543000 | 400753.64 | -528.5 | -0.13 | 403851.7 | 409384.85 | 400694.31 | 0 |
| 1734456600 | 401282.14 | -6 | -1.70 | 405762.33 | 412353.15 | 400790.45 | 0 |
| 1734370200 | 408213.25 | -9 | -2.37 | 413021.5 | 415800.31 | 407287.87 | 0 |
| 1734111000 | 418123.03 | -2 | -0.54 | 422756.84 | 430152.2 | 414129.37 | 0 |
| 1734024600 | 420376.68 | 2 | 0.63 | 421789.32 | 423159.31 | 416461.27 | 0 |
| 1733938200 | 417757.4 | 6 | 1.68 | 407354.76 | 419401.3 | 407018.09 | 0 |
| 1733851800 | 410840.11 | -1 | -0.45 | 405726.49 | 417403.07 | 405612.97 | 0 |
| 1733765400 | 412699.09 | -4 | -1.06 | 424558.49 | 424558.49 | 409865.4 | 0 |
| 1733506200 | 417127.63 | 2 | 0.60 | 416101.76 | 421329.19 | 411693.45 | 0 |
| 1733419800 | 414657.61 | 12 | 3.09 | 400690.79 | 416111.73 | 400496.73 | 0 |
| 1733333400 | 402219.48 | 20 | 5.34 | 389987.64 | 404935.45 | 388215.06 | 0 |
| 1733247000 | 381820.37 | 7 | 2.05 | 375290.35 | 383816.27 | 373328.65 | 0 |
| 1733160600 | 374161.54 | 26 | 7.71 | 343411.56 | 374161.54 | 341849.76 | 0 |
| 1732901400 | 347371.76 | 16 | 5.13 | 328144.83 | 348536.23 | 326429.12 | 0 |
| 1732815000 | 330426.14 | 13 | 4.22 | 325569.59 | 331400.88 | 323911.48 | 0 |
| 1732728600 | 317049.81 | -2 | -0.92 | 316719.56 | 319147.81 | 307369.21 | 0 |
| 1732642200 | 320009.34 | -9 | -2.85 | 321129.46 | 327596.08 | 315204.12 | 0 |
| 1732555800 | 329404.34 | 6 | 2.02 | 334171.37 | 334675.9 | 323110.67 | 0 |
| 1732296600 | 322870.74 | 14 | 4.57 | 316227.83 | 324119.56 | 299793.71 | 0 |
| 1732210200 | 308761.56 | 10 | 3.68 | 302082.56 | 309265.28 | 289477.11 | 0 |
| 1732123800 | 297796.34 | -4 | -1.49 | 309552.51 | 313179.46 | 294419.15 | 0 |
| 1732037400 | 302313.9 | -10 | -3.40 | 311735.77 | 314666.96 | 282109.64 | 0 |
| 1731951000 | 312943.07 | -2 | -0.68 | 317867.5 | 320320.11 | 304964.09 | 0 |
| 1731691800 | 315072.51 | -4 | -1.41 | 308836.84 | 321550.01 | 307634.19 | 0 |
| 1731605400 | 319581.77 | 20 | 6.82 | 304506.82 | 323034.44 | 303580.65 | 0 |
| 1731519000 | 299182.64 | -2 | -0.84 | 300859.94 | 308897.81 | 286149.98 | 0 |
| 1731432600 | 301717.62 | -36 | -10.71 | 321430.48 | 328313.46 | 300503.38 | 0 |
| 1731346200 | 337891.67 | 18 | 5.95 | 332757.23 | 346050.18 | 332405.14 | 0 |
| 1731087000 | 318913.03 | -12 | -3.83 | 335705.06 | 335707.29 | 313008.09 | 0 |
| 1731000600 | 331629.51 | 25 | 8.45 | 315143.02 | 337681.03 | 314467.84 | 0 |
| 1730914200 | 305790.34 | -18 | -5.67 | 332849.84 | 349955.38 | 303145.74 | 0 |
| 1730827800 | 324176.31 | 8 | 2.79 | 317085.31 | 324744.36 | 311685.61 | 0 |
| 1730741400 | 315368.45 | -9 | -2.90 | 322454.69 | 327022.98 | 315361.86 | 0 |
| 1730482200 | 324774.53 | 14 | 4.61 | 311674.9 | 328245.88 | 310706.98 | 0 |
| 1730395800 | 310454.73 | -15 | -4.71 | 312073.07 | 319486.63 | 304316.03 | 0 |
| 1730309400 | 325789.15 | -19 | -5.70 | 338744.82 | 340298.49 | 320811.89 | 0 |
| 1730223000 | 345497.5 | -4 | -1.41 | 359515.32 | 360304.59 | 344325.27 | 0 |
| 1730136600 | 350434.55 | 5 | 1.63 | 350171.71 | 353916.06 | 338701.18 | 0 |
| 1729873800 | 344802.2 | 1 | 0.49 | 340913.73 | 349448.61 | 338212.7 | 0 |
| 1729787400 | 343116.32 | 5 | 1.65 | 340917.12 | 352910.7 | 340917.12 | 0 |
| 1729701000 | 337559.21 | -4 | -1.18 | 339468.32 | 345204.78 | 333381.63 | 0 |
| 1729614600 | 341595 | -3 | -1.05 | 351086.13 | 356636.27 | 336873.69 | 0 |
| 1729528200 | 345220.09 | -18 | -5.11 | 358938.4 | 362231.27 | 344343.28 | 0 |
| 1729269000 | 363822.01 | 6 | 1.85 | 353454.49 | 364731.27 | 353136.37 | 0 |
| 1729182600 | 357220.4 | 13 | 3.83 | 350704.35 | 365300.96 | 349789.61 | 0 |
| 1729096200 | 344031.12 | -4 | -1.41 | 346939.8 | 350964.87 | 341231.98 | 0 |
| 1729009800 | 348951.06 | -2 | -0.61 | 357535.41 | 362243.34 | 346369.9 | 0 |
| 1728923400 | 351082.56 | 11 | 3.35 | 342440.21 | 351974.87 | 340945.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
