News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 47.41 | 0.838966554592 | 5651 | 5728.8 | 5607.95 | 0 | 0 | IX |
| 4 | 103.51 | 1.85007774938 | 5594.9 | 5728.8 | 5378.6 | 0 | 0 | IX |
| 12 | 261.41 | 4.8079823432 | 5437 | 5728.8 | 5078.3 | 0 | 0 | IX |
| 26 | 500.41 | 9.62697191227 | 5198 | 5728.8 | 4938.6 | 0 | 0 | IX |
| 52 | 1406.71 | 32.7774541557 | 4291.7 | 5728.8 | 4092.1 | 0 | 0 | IX |
| 156 | 1284.01 | 29.0868521203 | 4414.4 | 5728.8 | 3481.1 | 0 | 0 | IX |
| 260 | 2704.31 | 90.3212985538 | 2994.1 | 5728.8 | 2182.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 5694.168 | 15.27 | 0.27 | 5693.4 | 5703.325 | 5670 | 0 |
| 1726867740 | 5678.9 | -27.6 | -0.48 | 5678.4 | 5693.1 | 5651.7 | 0 |
| 1726781400 | 5706.5 | 81.5 | 1.45 | 5710.1 | 5728.8 | 5614 | 0 |
| 1726695000 | 5625 | -5.5 | -0.10 | 5637.4 | 5686.9 | 5608.3 | 0 |
| 1726608540 | 5630.5 | 9 | 0.16 | 5651 | 5665.8 | 5607.95 | 0 |
| 1726522200 | 5621.501 | 5.4 | 0.10 | 5617.4 | 5631.1 | 5599 | 0 |
| 1726263000 | 5616.1 | 31.8 | 0.57 | 5597.1 | 5630.3 | 5590.9 | 0 |
| 1726176600 | 5584.3 | 41.3 | 0.75 | 5550.1 | 5594 | 5527.4 | 0 |
| 1726090200 | 5543 | 57.3 | 1.04 | 5487 | 5553.6 | 5399.6 | 0 |
| 1726003740 | 5485.7 | 12.9 | 0.24 | 5483.6 | 5491.5 | 5433.8 | 0 |
| 1725917400 | 5472.8 | 82.7 | 1.53 | 5446.5 | 5477.1 | 5419.7 | 0 |
| 1725658140 | 5390.1 | -100.6 | -1.83 | 5499.4 | 5516 | 5378.6 | 0 |
| 1725571800 | 5490.7 | -16.6 | -0.30 | 5508.9 | 5537.995 | 5471 | 0 |
| 1725485340 | 5507.3 | -6.5 | -0.12 | 5502 | 5544.3 | 5486.6 | 0 |
| 1725399000 | 5513.8 | -119.7 | -2.12 | 5604.7 | 5642.2 | 5495.1 | 0 |
| 1725053340 | 5633.5 | 41.3 | 0.74 | 5607.7 | 5642 | 5571.4 | 0 |
| 1724966940 | 5592.2 | 33.7 | 0.61 | 5603.1 | 5636.8 | 5563.8 | 0 |
| 1724880540 | 5558.5 | -57.3 | -1.02 | 5612.1 | 5622.5 | 5548.7 | 0 |
| 1724794140 | 5615.8 | 15.3 | 0.27 | 5594.9 | 5620.6 | 5583.2 | 0 |
| 1724707800 | 5600.5 | -20.5 | -0.36 | 5631.8 | 5639.1 | 5590.5 | 0 |
| 1724448600 | 5621 | 53.61 | 0.96 | 5595.3 | 5630.9 | 5572.9 | 0 |
| 1724362140 | 5567.387 | -40.11 | -0.72 | 5625.6 | 5631.8 | 5549.8 | 0 |
| 1724275800 | 5607.5 | 22.2 | 0.40 | 5597.7 | 5621.1 | 5579.9 | 0 |
| 1724189400 | 5585.3 | -5.7 | -0.10 | 5591.5 | 5608.4 | 5573.25 | 0 |
| 1724103000 | 5591 | 46.2 | 0.83 | 5547.3 | 5596.4 | 5532.4 | 0 |
| 1723843740 | 5544.8 | 15.2 | 0.27 | 5514.2 | 5550.2 | 5501.3 | 0 |
| 1723757340 | 5529.6 | 86.1 | 1.58 | 5495 | 5533.6 | 5435 | 0 |
| 1723670940 | 5443.5 | 27.8 | 0.51 | 5428.5 | 5449.6 | 5401.2 | 0 |
| 1723584540 | 5415.7 | 85.7 | 1.61 | 5365.3 | 5422.8 | 5332.9 | 0 |
| 1723498140 | 5330.001 | 5 | 0.09 | 5342.1 | 5357.3 | 5309.5 | 0 |
| 1723238940 | 5325 | 15.01 | 0.28 | 5298.1 | 5345.1 | 5280.9 | 0 |
| 1723152600 | 5309.987 | 143.29 | 2.77 | 5239.1 | 5318.2 | 5162.6 | 0 |
| 1723066200 | 5166.7 | -33.7 | -0.65 | 5284.7 | 5315.9 | 5155.5 | 0 |
| 1722979800 | 5200.4 | -0.1 | -0.00 | 5192.2 | 5297.5 | 5173.8 | 0 |
| 1722893400 | 5200.5 | -116.6 | -2.19 | 5116.4 | 5245 | 5078.3 | 0 |
| 1722634140 | 5317.1 | -89.6 | -1.66 | 5357.5 | 5399.2 | 5286 | 0 |
| 1722547740 | 5406.7 | -111.2 | -2.02 | 5525.7 | 5548.688 | 5394.3 | 0 |
| 1722461340 | 5517.9 | 118.4 | 2.19 | 5489.8 | 5535 | 5439 | 0 |
| 1722374940 | 5399.5 | -48.5 | -0.89 | 5462.6 | 5473.4 | 5379.7 | 0 |
| 1722288600 | 5448 | 5.5 | 0.10 | 5460.2 | 5479.1 | 5427.2 | 0 |
| 1722029340 | 5442.5 | 58.1 | 1.08 | 5422.8 | 5471.9 | 5406 | 0 |
| 1721943000 | 5384.4 | -37.2 | -0.69 | 5413.5 | 5474.55 | 5374.5 | 0 |
| 1721856540 | 5421.6 | -109.1 | -1.97 | 5488.6 | 5509 | 5402.9 | 0 |
| 1721770140 | 5530.7 | -10.8 | -0.19 | 5545.4 | 5567.35 | 5527 | 0 |
| 1721683800 | 5541.5 | 55.7 | 1.02 | 5530 | 5552.7 | 5501.7 | 0 |
| 1721424540 | 5485.8 | -51.4 | -0.93 | 5524.2 | 5543.3 | 5479.1 | 0 |
| 1721338140 | 5537.2 | -37.1 | -0.67 | 5585.1 | 5595.2 | 5504.3 | 0 |
| 1721251740 | 5574.3 | -72.7 | -1.29 | 5588 | 5648.6 | 5564.295 | 0 |
| 1721165400 | 5647 | 29 | 0.52 | 5628.65 | 5653.9 | 5605.1 | 0 |
| 1721078940 | 5618 | 23.5 | 0.42 | 5620.3 | 5648.371 | 5596.3 | 0 |
| 1720819740 | 5594.5 | 31 | 0.56 | 5576.3 | 5636.7 | 5551.9 | 0 |
| 1720733340 | 5563.5 | -46.4 | -0.83 | 5614.4 | 5635.2 | 5558.3 | 0 |
| 1720646940 | 5609.9 | 52.1 | 0.94 | 5570.7 | 5616.7 | 5558.2 | 0 |
| 1720560600 | 5557.8 | 3.3 | 0.06 | 5562.6 | 5571.8 | 5555.2 | 0 |
| 1720474200 | 5554.5 | 14.5 | 0.26 | 5554.4 | 5562.501 | 5537.5 | 0 |
| 1720214940 | 5540 | 25.4 | 0.46 | 5517.7 | 5550.5 | 5510 | 0 |
| 1720040640 | 5514.6 | 30.9 | 0.56 | 5486.9 | 5518.3 | 5482.7 | 0 |
| 1719955740 | 5483.7 | 31.7 | 0.58 | 5437 | 5490.1 | 5424.4 | 0 |
| 1719869340 | 5452 | 3.8 | 0.07 | 5456.3 | 5460.2 | 5425.2 | 0 |
| 1719610140 | 5448.2 | -16.8 | -0.31 | 5471.6 | 5502.8 | 5429.5 | 0 |
| 1719523740 | 5465 | 19 | 0.35 | 5453.7 | 5471.9 | 5439.2 | 0 |
| 1719437340 | 5446 | -1.5 | -0.03 | 5436.9 | 5465.5 | 5430.3 | 0 |
| 1719350940 | 5447.5 | 19 | 0.35 | 5439.9 | 5452 | 5424.4 | 0 |
| 1719264540 | 5428.5 | -21.5 | -0.39 | 5443.3 | 5469.5 | 5422.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
