Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -289.7 | -3.54503181596 | 8172 | 8232.5 | 7880.6 | 0 | 0 | IX |
| 4 | -464.8 | -5.56840100155 | 8347.1 | 8540.2 | 7880.6 | 0 | 0 | IX |
| 12 | -400.4 | -4.83417243169 | 8282.7 | 8540.2 | 7880.6 | 0 | 0 | IX |
| 26 | -31 | -0.391745542315 | 7913.3 | 8540.2 | 7848.7 | 0 | 0 | IX |
| 52 | 204.1 | 2.65817509312 | 7678.2 | 8540.2 | 7446.2 | 0 | 0 | IX |
| 156 | 774.3 | 10.8933595948 | 7108 | 8540.2 | 6385.5 | 0 | 0 | IX |
| 260 | 1530.4 | 24.0935782994 | 6351.9 | 8540.2 | 4359.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 8026.2 | -44.1 | -0.55 | 8070.3 | 8107.5 | 8008.7 | 0 |
| 1741151700 | 8070.3 | -56 | -0.69 | 8126.3 | 8126.3 | 8025.2 | 0 |
| 1741065300 | 8126.3 | -49.9 | -0.61 | 8176.2 | 8176.2 | 8080 | 0 |
| 1740978900 | 8176.2 | 72.3 | 0.89 | 8103.9 | 8182.3 | 8103.9 | 0 |
| 1740719700 | 8103.9 | -96.5 | -1.18 | 8200.4 | 8200.4 | 8088.1 | 0 |
| 1740633300 | 8200.4 | 28.4 | 0.35 | 8172 | 8232.5 | 8172 | 0 |
| 1740546900 | 8172 | -11.8 | -0.14 | 8183.8 | 8183.8 | 8141.5 | 0 |
| 1740460500 | 8183.8 | -56.6 | -0.69 | 8240.4 | 8240.4 | 8160.4 | 0 |
| 1740374100 | 8240.4 | 9 | 0.11 | 8231.4 | 8242.3 | 8152.1 | 0 |
| 1740114900 | 8231.4 | -25.3 | -0.31 | 8256.7 | 8288.2 | 8225.5 | 0 |
| 1740028500 | 8256.7 | -94.2 | -1.13 | 8350.9 | 8350.9 | 8221.4 | 0 |
| 1739942100 | 8350.9 | -61 | -0.73 | 8411.9 | 8412.9 | 8322.6 | 0 |
| 1739855700 | 8411.9 | -54.9 | -0.65 | 8466.8 | 8474.1 | 8399.8 | 0 |
| 1739769300 | 8466.8 | -15.8 | -0.19 | 8482.6 | 8482.6 | 8410.4 | 0 |
| 1739510100 | 8482.6 | 16.8 | 0.20 | 8465.8 | 8540.2 | 8465.8 | 0 |
| 1739423700 | 8465.8 | 5.4 | 0.06 | 8460.4 | 8500.4 | 8460.4 | 0 |
| 1739337300 | 8460.4 | 48.2 | 0.57 | 8412.2 | 8460.4 | 8397.4 | 0 |
| 1739250900 | 8412.2 | 0.6 | 0.01 | 8411.6 | 8442.7 | 8408.8 | 0 |
| 1739164500 | 8411.6 | -28.7 | -0.34 | 8440.3 | 8440.3 | 8375.5 | 0 |
| 1738905300 | 8440.3 | -8.2 | -0.10 | 8448.5 | 8460.7 | 8427.4 | 0 |
| 1738818900 | 8448.5 | 101.4 | 1.21 | 8347.1 | 8451.1 | 8347.1 | 0 |
| 1738732500 | 8347.1 | 43.7 | 0.53 | 8303.4 | 8370.3 | 8303.4 | 0 |
| 1738646100 | 8303.4 | -3.9 | -0.05 | 8307.3 | 8374.1 | 8303.4 | 0 |
| 1738559700 | 8307.3 | -153.1 | -1.81 | 8460.4 | 8460.4 | 8283.7 | 0 |
| 1738300500 | 8460.4 | 41.4 | 0.49 | 8419 | 8493.3 | 8419 | 0 |
| 1738214100 | 8419 | 45.1 | 0.54 | 8373.9 | 8440.9 | 8371.3 | 0 |
| 1738127700 | 8373.9 | 49.1 | 0.59 | 8327 | 8406.8 | 8322.3 | 0 |
| 1738041300 | 8324.8 | -13.6 | -0.16 | 8338.4 | 8352.4 | 8311.8 | 0 |
| 1737695700 | 8338.4 | 29.4 | 0.35 | 8309 | 8351 | 8309 | 0 |
| 1737609300 | 8309 | -50.2 | -0.60 | 8359.2 | 8359.2 | 8296.1 | 0 |
| 1737522900 | 8359.2 | 26.1 | 0.31 | 8333.1 | 8385.2 | 8327.3 | 0 |
| 1737436500 | 8333.1 | 54.8 | 0.66 | 8278.3 | 8381.1 | 8278.3 | 0 |
| 1737350100 | 8278.3 | 35.8 | 0.43 | 8242.5 | 8287 | 8242.5 | 0 |
| 1737090900 | 8242.5 | -14 | -0.17 | 8256.5 | 8277.4 | 8235.2 | 0 |
| 1737004500 | 8256.5 | 110.9 | 1.36 | 8145.6 | 8275.9 | 8145.6 | 0 |
| 1736918100 | 8145.6 | -16.7 | -0.20 | 8162.3 | 8195.2 | 8145.3 | 0 |
| 1736831700 | 8162.3 | 37.6 | 0.46 | 8124.7 | 8185 | 8124.7 | 0 |
| 1736745300 | 8124.7 | -102.9 | -1.25 | 8227.6 | 8227.6 | 8094.6 | 0 |
| 1736486100 | 8227.6 | -34.6 | -0.42 | 8262.2 | 8288.9 | 8196.6 | 0 |
| 1736399700 | 8262.2 | -21.8 | -0.26 | 8284 | 8284 | 8226.4 | 0 |
| 1736313300 | 8284 | 61.1 | 0.74 | 8222.9 | 8304.1 | 8199.3 | 0 |
| 1736226900 | 8222.9 | 28.4 | 0.35 | 8194.5 | 8234 | 8194.5 | 0 |
| 1736140500 | 8194.5 | 5.6 | 0.07 | 8188.9 | 8229.5 | 8181.1 | 0 |
| 1735881300 | 8188.9 | 48.4 | 0.59 | 8140.5 | 8202.3 | 8139.7 | 0 |
| 1735794900 | 8140.5 | 41.6 | 0.51 | 8098.9 | 8143.2 | 8085 | 0 |
| 1735617660 | 8098.9 | -73.5 | -0.90 | 8172.4 | 8172.4 | 8098.9 | 0 |
| 1735535700 | 8172.4 | -25.5 | -0.31 | 8197.9 | 8197.9 | 8122 | 0 |
| 1735276500 | 8197.9 | 43.9 | 0.54 | 8154 | 8216.2 | 8153.5 | 0 |
| 1735014060 | 8154 | 20.2 | 0.25 | 8133.8 | 8159.6 | 8126.1 | 0 |
| 1734930900 | 8133.8 | 133.5 | 1.67 | 8000.3 | 8133.8 | 8000.3 | 0 |
| 1734671700 | 8000.3 | -100.3 | -1.24 | 8100.6 | 8100.6 | 7984.7 | 0 |
| 1734585300 | 8100.6 | -137.1 | -1.66 | 8237.7 | 8237.7 | 8057.1 | 0 |
| 1734498900 | 8237.7 | -2.2 | -0.03 | 8239.9 | 8270.4 | 8224.8 | 0 |
| 1734412500 | 8239.9 | 62.8 | 0.77 | 8177.1 | 8253.2 | 8165 | 0 |
| 1734326100 | 8177.1 | -47.8 | -0.58 | 8224.9 | 8224.9 | 8168.9 | 0 |
| 1734066900 | 8224.9 | -33.6 | -0.41 | 8258.5 | 8258.5 | 8192.3 | 0 |
| 1733980500 | 8258.5 | -24.2 | -0.29 | 8282.7 | 8314.4 | 8255 | 0 |
| 1733894100 | 8282.7 | -38.6 | -0.46 | 8321.3 | 8324.1 | 8272 | 0 |
| 1733807700 | 8321.3 | -30.8 | -0.37 | 8352.1 | 8376.5 | 8289.6 | 0 |
| 1733721300 | 8352.1 | 0.1 | 0.00 | 8352 | 8352.1 | 8303.5 | 0 |
| 1733462100 | 8352 | -53.6 | -0.64 | 8405.6 | 8405.6 | 8350.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
