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 | 196.37 | 3.1159899778 | 6302.01 | 6529.82 | 6264.86 | 0 | 0 | IX |
| 4 | 305.72 | 4.93681229068 | 6192.66 | 6529.82 | 6041.49 | 0 | 0 | IX |
| 12 | 549.68 | 9.24033822516 | 5948.7 | 6529.82 | 5718.75 | 0 | 0 | IX |
| 26 | 807.72 | 14.1937842008 | 5690.66 | 6529.82 | 5489.65 | 0 | 0 | IX |
| 52 | 1598.89 | 32.6338047429 | 4899.49 | 6529.82 | 4846.42 | 0 | 0 | IX |
| 156 | 1343.42 | 26.0607259804 | 5154.96 | 6529.82 | 4121.48 | 0 | 0 | IX |
| 260 | 1343.42 | 26.0607259804 | 5154.96 | 6529.82 | 4121.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 6492.05 | -22.4 | -0.34 | 6446.36 | 6515.12 | 6446.36 | 0 |
| 1732296600 | 6514.45 | 72.72 | 1.13 | 6482.37 | 6529.82 | 6482.37 | 0 |
| 1732210200 | 6441.7299 | 114.31 | 1.81 | 6360.35 | 6444.38 | 6346.62 | 0 |
| 1732123800 | 6327.42 | 21.13 | 0.34 | 6347.45 | 6350.4 | 6305.55 | 0 |
| 1732037400 | 6306.29 | 0.75 | 0.01 | 6300.63 | 6315.27 | 6264.86 | 0 |
| 1731951000 | 6305.54 | -0.9 | -0.01 | 6302.01 | 6319.78 | 6287.57 | 0 |
| 1731691800 | 6306.4399 | -99.25 | -1.55 | 6402.68 | 6402.68 | 6302.11 | 0 |
| 1731605400 | 6405.6899 | -28.67 | -0.45 | 6445.66 | 6445.66 | 6396.67 | 0 |
| 1731519000 | 6434.36 | 0 | 0.00 | 6434.36 | 6434.36 | 6434.36 | 0 |
| 1731432600 | 6434.36 | -2.05 | -0.03 | 6443.9399 | 6455.04 | 6429.1899 | 0 |
| 1731346200 | 6436.41 | 32.44 | 0.51 | 6433.1 | 6453.9 | 6428.9 | 0 |
| 1731087000 | 6403.97 | 94.9 | 1.50 | 6334.4799 | 6411.91 | 6334.4799 | 0 |
| 1731000600 | 6309.07 | 3.67 | 0.06 | 6291.61 | 6324.4 | 6287.3 | 0 |
| 1730914200 | 6305.4 | 227.47 | 3.74 | 6212.06 | 6343.91 | 6212.06 | 0 |
| 1730827800 | 6077.93 | 18.34 | 0.30 | 6045.1899 | 6090.16 | 6045.1899 | 0 |
| 1730741400 | 6059.59 | -72.26 | -1.18 | 6074.51 | 6077.33 | 6041.49 | 0 |
| 1730482200 | 6131.85 | 32.53 | 0.53 | 6069.87 | 6140.03 | 6069.87 | 0 |
| 1730395800 | 6099.32 | -77.07 | -1.25 | 6149.8 | 6149.8 | 6086.77 | 0 |
| 1730309400 | 6176.39 | -58.22 | -0.93 | 6218.82 | 6218.82 | 6163.05 | 0 |
| 1730223000 | 6234.61 | 24.81 | 0.40 | 6229.74 | 6242.62 | 6207.09 | 0 |
| 1730136600 | 6209.8 | -28.8 | -0.46 | 6192.66 | 6225.1 | 6192.66 | 0 |
| 1729873800 | 6238.6 | 31.28 | 0.50 | 6204.7299 | 6245.84 | 6204.7299 | 0 |
| 1729787400 | 6207.32 | -56.67 | -0.90 | 6243.3 | 6243.3 | 6197.9 | 0 |
| 1729701000 | 6263.99 | -14.15 | -0.23 | 6310.25 | 6310.25 | 6262.21 | 0 |
| 1729614600 | 6278.14 | -1.62 | -0.03 | 6287.7 | 6287.7 | 6252.16 | 0 |
| 1729528200 | 6279.76 | -6.12 | -0.10 | 6295.84 | 6299.28 | 6262.17 | 0 |
| 1729269000 | 6285.88 | -35.11 | -0.56 | 6279.99 | 6295.3 | 6271.3 | 0 |
| 1729182600 | 6320.99 | 69.02 | 1.10 | 6303.33 | 6342.6899 | 6303.33 | 0 |
| 1729096200 | 6251.97 | -12.12 | -0.19 | 6236.84 | 6252.77 | 6217.06 | 0 |
| 1729009800 | 6264.09 | -11.63 | -0.19 | 6271.2 | 6285.07 | 6252 | 0 |
| 1728923400 | 6275.72 | 86.13 | 1.39 | 6224.56 | 6277.1899 | 6224.56 | 0 |
| 1728664200 | 6189.59 | 32.57 | 0.53 | 6157.16 | 6200.61 | 6157.16 | 0 |
| 1728577800 | 6157.02 | 0 | 0.00 | 6157.02 | 6157.02 | 6157.02 | 0 |
| 1728491400 | 6157.02 | 62.78 | 1.03 | 6122.49 | 6164.54 | 6117.12 | 0 |
| 1728405000 | 6094.24 | 14.96 | 0.25 | 6051.43 | 6105.93 | 6051.43 | 0 |
| 1728318600 | 6079.28 | 4.93 | 0.08 | 6100.1899 | 6100.1899 | 6074.91 | 0 |
| 1728059400 | 6074.35 | 45.12 | 0.75 | 6051.88 | 6089.67 | 6051.88 | 0 |
| 1727973000 | 6029.2299 | 11.51 | 0.19 | 6018.09 | 6033.78 | 5997.58 | 0 |
| 1727886600 | 6017.72 | 13.12 | 0.22 | 6004.53 | 6028.86 | 5977.75 | 0 |
| 1727800200 | 6004.6 | 26.98 | 0.45 | 6044.1 | 6048.21 | 5978.49 | 0 |
| 1727713800 | 5977.62 | -2.83 | -0.05 | 5958.71 | 5979.92 | 5945.86 | 0 |
| 1727454600 | 5980.45 | 20.64 | 0.35 | 5967.51 | 5992.42 | 5967.51 | 0 |
| 1727368200 | 5959.81 | 6.56 | 0.11 | 5941.4799 | 5991.75 | 5941.4799 | 0 |
| 1727281800 | 5953.25 | -5.21 | -0.09 | 5930.88 | 5954.75 | 5930.13 | 0 |
| 1727195400 | 5958.46 | -12.72 | -0.21 | 5968.9 | 5968.9 | 5936.71 | 0 |
| 1727109000 | 5971.18 | 25.83 | 0.43 | 5972.63 | 5984.59 | 5963.55 | 0 |
| 1726849800 | 5945.35 | -31.27 | -0.52 | 5965.68 | 5965.68 | 5935.66 | 0 |
| 1726763400 | 5976.62 | 62.6 | 1.06 | 5892.13 | 5980.93 | 5892.13 | 0 |
| 1726677000 | 5914.02 | -14.61 | -0.25 | 5910.12 | 5916.26 | 5899.49 | 0 |
| 1726590600 | 5928.63 | 2.02 | 0.03 | 5944.16 | 5958.79 | 5924.75 | 0 |
| 1726504200 | 5926.61 | 5.86 | 0.10 | 5902.83 | 5938.21 | 5902.83 | 0 |
| 1726245000 | 5920.75 | 27.53 | 0.47 | 5899.2299 | 5932.79 | 5891.61 | 0 |
| 1726158600 | 5893.22 | 55.56 | 0.95 | 5892.32 | 5902.2299 | 5873.42 | 0 |
| 1726072200 | 5837.66 | 21.77 | 0.37 | 5870.43 | 5870.43 | 5780.57 | 0 |
| 1725985800 | 5815.89 | 0.31 | 0.01 | 5816.4 | 5867.74 | 5810.49 | 0 |
| 1725899400 | 5815.58 | 92.94 | 1.62 | 5744.83 | 5815.82 | 5744.83 | 0 |
| 1725640200 | 5722.64 | -64 | -1.11 | 5801.86 | 5821.7 | 5718.75 | 0 |
| 1725553800 | 5786.64 | -66.59 | -1.14 | 5837.71 | 5846.02 | 5778.2299 | 0 |
| 1725467400 | 5853.2299 | -44.61 | -0.76 | 5859.13 | 5874.62 | 5841.78 | 0 |
| 1725381000 | 5897.84 | -52.46 | -0.88 | 5951.92 | 5951.92 | 5895.7299 | 0 |
| 1725294600 | 5950.3 | 49.49 | 0.84 | 5948.7 | 5952.45 | 5946.54 | 0 |
| 1725035400 | 5900.81 | -27.44 | -0.46 | 5898.2299 | 5930.06 | 5896.86 | 0 |
| 1724949000 | 5928.25 | 72.86 | 1.24 | 5879.15 | 5934.87 | 5879.15 | 0 |
| 1724862600 | 5855.39 | -0.24 | -0.00 | 5893.47 | 5899.86 | 5853.93 | 0 |
| 1724776200 | 5855.63 | -10.32 | -0.18 | 5862.97 | 5867.03 | 5846.61 | 0 |
| 1724689800 | 5865.95 | 43.81 | 0.75 | 5872.37 | 5885.71 | 5849.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
