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 | 3668.78 | 84.4967203449 | 4341.92 | 14525.64 | 4341.92 | 0 | 0 | IX |
| 4 | 4725.6 | 143.849502298 | 3285.1 | 14525.64 | 3248.97 | 0 | 0 | IX |
| 12 | 4774.37 | 147.524201796 | 3236.33 | 14525.64 | 3217.45 | 0 | 0 | IX |
| 26 | 4525.62 | 129.85699037 | 3485.08 | 14525.64 | 3053.72 | 0 | 0 | IX |
| 52 | 4823.71 | 151.356295439 | 3186.99 | 14525.64 | 3053.72 | 0 | 0 | IX |
| 156 | 4915.36 | 158.798710319 | 3095.34 | 14525.64 | 2466.78 | 0 | 0 | IX |
| 260 | 5385.21 | 205.112569463 | 2625.49 | 14525.64 | 1589.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9075.14 | 773.56 | 9.32 | 8300.44 | 11210.08 | 7239.61 | 0 |
| 1732815000 | 8301.58 | 1 | 20.87 | 9805.81 | 14525.64 | 8301.58 | 0 |
| 1732728600 | 6868.31 | 0 | 0.00 | 6868.31 | 6868.31 | 6868.31 | 0 |
| 1732642200 | 6868.31 | 1 | 31.02 | 5237.49 | 7094.58 | 5211.08 | 0 |
| 1732555800 | 5242.06 | 1 | 24.35 | 4341.92 | 5989.32 | 4341.92 | 0 |
| 1732296600 | 4215.62 | 20.02 | 0.48 | 4198.11 | 4439.87 | 4171.6899 | 0 |
| 1732210200 | 4195.6 | -243.22 | -5.48 | 4438.78 | 4483.13 | 4180.96 | 0 |
| 1732123800 | 4438.82 | -149.55 | -3.26 | 4590.81 | 4715.11 | 4427.54 | 0 |
| 1732037400 | 4588.37 | -217 | -4.52 | 4805.21 | 4853.89 | 4520.15 | 0 |
| 1731951000 | 4805.37 | 204.61 | 4.45 | 4600.42 | 4918.04 | 4600.42 | 0 |
| 1731691800 | 4600.76 | 146.55 | 3.29 | 4451.15 | 4961.81 | 4123.68 | 0 |
| 1731605400 | 4454.21 | -668.71 | -13.05 | 5123.42 | 5123.42 | 4396.7299 | 0 |
| 1731519000 | 5122.92 | -803.56 | -13.56 | 5924.66 | 6143.17 | 5018.16 | 0 |
| 1731432600 | 5926.4799 | 2 | 79.95 | 7540.54 | 7540.54 | 5186.5 | 0 |
| 1731346200 | 3293.4699 | 28.69 | 0.88 | 3267.83 | 3310.17 | 3267.83 | 0 |
| 1731087000 | 3264.78 | -25.52 | -0.78 | 3289.51 | 3289.93 | 3258.4 | 0 |
| 1731000600 | 3290.3 | 31.44 | 0.96 | 3256.76 | 3300.39 | 3256.76 | 0 |
| 1730914200 | 3258.86 | -30.54 | -0.93 | 3292.23 | 3345.52 | 3248.9699 | 0 |
| 1730827800 | 3289.4 | 10.78 | 0.33 | 3277.81 | 3294.38 | 3276.54 | 0 |
| 1730741400 | 3278.62 | -7.44 | -0.23 | 3285.1 | 3301.4899 | 3278.05 | 0 |
| 1730482200 | 3286.06 | 23.65 | 0.72 | 3262.81 | 3295.65 | 3262.37 | 0 |
| 1730395800 | 3262.41 | -17.77 | -0.54 | 3277.96 | 3277.96 | 3247.93 | 0 |
| 1730309400 | 3280.18 | -42.06 | -1.27 | 3320.17 | 3320.17 | 3273.66 | 0 |
| 1730223000 | 3322.2399 | -18.86 | -0.56 | 3342.73 | 3362.02 | 3319.68 | 0 |
| 1730136600 | 3341.1 | 25.77 | 0.78 | 3319.2399 | 3346.37 | 3315.3 | 0 |
| 1729873800 | 3315.33 | -2.2 | -0.07 | 3316.9899 | 3325.78 | 3300.43 | 0 |
| 1729787400 | 3317.53 | 0.24 | 0.01 | 3319.38 | 3349.36 | 3317.53 | 0 |
| 1729701000 | 3317.29 | -19.54 | -0.59 | 3335.03 | 3349.6 | 3317.16 | 0 |
| 1729614600 | 3336.83 | -39.59 | -1.17 | 3341.15 | 3342.65 | 3318.36 | 0 |
| 1729528200 | 3376.42 | 0 | 0.00 | 3376.42 | 3376.42 | 3376.42 | 0 |
| 1729269000 | 3376.42 | 16.83 | 0.50 | 3359.25 | 3385.72 | 3355.47 | 0 |
| 1729182600 | 3359.59 | 18.23 | 0.55 | 3340.86 | 3375.82 | 3340.86 | 0 |
| 1729096200 | 3341.36 | 10.67 | 0.32 | 3327.9 | 3347.63 | 3307.39 | 0 |
| 1729009800 | 3330.69 | -1.32 | -0.04 | 3333.5 | 3346.28 | 3326.29 | 0 |
| 1728923400 | 3332.01 | 5.89 | 0.18 | 3326.07 | 3333.7399 | 3313.61 | 0 |
| 1728664200 | 3326.12 | 11.7 | 0.35 | 3314.27 | 3329.85 | 3308.87 | 0 |
| 1728577800 | 3314.42 | -12.25 | -0.37 | 3326.06 | 3328.81 | 3306.9699 | 0 |
| 1728491400 | 3326.67 | 30.86 | 0.94 | 3296.14 | 3328.2399 | 3292.29 | 0 |
| 1728405000 | 3295.81 | -19.73 | -0.60 | 3309.71 | 3309.71 | 3275.7 | 0 |
| 1728318600 | 3315.54 | -7.09 | -0.21 | 3323.64 | 3333.13 | 3297.33 | 0 |
| 1728059400 | 3322.63 | 31.81 | 0.97 | 3291.83 | 3332.64 | 3289.9699 | 0 |
| 1727973000 | 3290.82 | -35.52 | -1.07 | 3324.77 | 3324.77 | 3284.61 | 0 |
| 1727886600 | 3326.34 | -9.84 | -0.29 | 3335.7 | 3339.94 | 3313.56 | 0 |
| 1727800200 | 3336.18 | -20.89 | -0.62 | 3358.87 | 3373.67 | 3325.79 | 0 |
| 1727713800 | 3357.07 | -62.11 | -1.82 | 3416.24 | 3416.24 | 3351 | 0 |
| 1727454600 | 3419.18 | 47.82 | 1.42 | 3373.82 | 3424.91 | 3373.82 | 0 |
| 1727368200 | 3371.36 | 60.72 | 1.83 | 3317.52 | 3376.69 | 3317.52 | 0 |
| 1727281800 | 3310.64 | -3.96 | -0.12 | 3313.41 | 3322.55 | 3300.59 | 0 |
| 1727195400 | 3314.6 | 22.12 | 0.67 | 3295.43 | 3331.45 | 3295.43 | 0 |
| 1727109000 | 3292.48 | -55.22 | -1.65 | 3295.41 | 3300.55 | 3274.63 | 0 |
| 1726849800 | 3347.7 | -2.02 | -0.06 | 3347.7 | 3347.7 | 3295.76 | 0 |
| 1726763400 | 3349.7199 | 55.65 | 1.69 | 3301.35 | 3352.9 | 3301.35 | 0 |
| 1726677000 | 3294.07 | -4.44 | -0.13 | 3298.3 | 3303.33 | 3290.2199 | 0 |
| 1726590600 | 3298.51 | 28.08 | 0.86 | 3271.93 | 3313.25 | 3271.93 | 0 |
| 1726504200 | 3270.43 | -9.23 | -0.28 | 3279.01 | 3279.91 | 3262.51 | 0 |
| 1726245000 | 3279.66 | 28.25 | 0.87 | 3252.58 | 3287.78 | 3252.58 | 0 |
| 1726158600 | 3251.41 | 20.01 | 0.62 | 3234.93 | 3273.7399 | 3234.93 | 0 |
| 1726072200 | 3231.4 | -5.21 | -0.16 | 3236.81 | 3255.9 | 3217.45 | 0 |
| 1725985800 | 3236.61 | -20.54 | -0.63 | 3256.37 | 3271.09 | 3229.5 | 0 |
| 1725899400 | 3257.15 | 22.47 | 0.69 | 3236.33 | 3262.34 | 3236.33 | 0 |
| 1725640200 | 3234.68 | -36.75 | -1.12 | 3270.79 | 3276.7199 | 3229.73 | 0 |
| 1725553800 | 3271.43 | 11.05 | 0.34 | 3258.11 | 3294.14 | 3253.64 | 0 |
| 1725467400 | 3260.38 | -18.97 | -0.58 | 3274.02 | 3274.02 | 3244.77 | 0 |
| 1725381000 | 3279.35 | -31.58 | -0.95 | 3311.02 | 3317.71 | 3269.26 | 0 |
| 1725294600 | 3310.93 | -0.97 | -0.03 | 3311.8 | 3315.89 | 3281.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
