Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.5 | 0.760579860885 | 7691.5 | 7780.1 | 7627.8 | 0 | 0 | IX |
| 4 | 180.8 | 2.38862759605 | 7569.2 | 7780.1 | 7396.7 | 0 | 0 | IX |
| 12 | 302.9 | 4.06735507782 | 7447.1 | 7780.1 | 7285.7 | 0 | 0 | IX |
| 26 | 623.2 | 8.74445754055 | 7126.8 | 7780.1 | 6985.5 | 0 | 0 | IX |
| 52 | 1230.5 | 18.8741467904 | 6519.5 | 7780.1 | 6467.6 | 0 | 0 | IX |
| 156 | 987.5 | 14.6025878004 | 6762.5 | 7780.1 | 5926.1 | 0 | 0 | IX |
| 260 | 951.4 | 13.9940576001 | 6798.6 | 7780.1 | 5926.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 7716.2 | 42.9 | 0.56 | 7672.4 | 7726 | 7672.4 | 0 |
| 1732598100 | 7673.3 | -54.2 | -0.70 | 7726.6 | 7740.9 | 7667.2 | 0 |
| 1732511700 | 7727.5 | 19 | 0.25 | 7705.7 | 7768.3 | 7705.7 | 0 |
| 1732252500 | 7708.5 | 64.5 | 0.84 | 7643 | 7729.3 | 7643 | 0 |
| 1732166100 | 7644 | -4 | -0.05 | 7647 | 7680.6 | 7627.8 | 0 |
| 1732079700 | 7648 | -44.4 | -0.58 | 7691.5 | 7697.1 | 7640.5 | 0 |
| 1731993300 | 7692.4 | 66.9 | 0.88 | 7624.6 | 7758.9 | 7624.6 | 0 |
| 1731906900 | 7625.5 | 11 | 0.14 | 7611.7 | 7641.6 | 7574.2 | 0 |
| 1731647700 | 7614.5 | 55.3 | 0.73 | 7558.3 | 7614.5 | 7558.3 | 0 |
| 1731561300 | 7559.2 | 27.2 | 0.36 | 7531.1 | 7573.4 | 7531.1 | 0 |
| 1731474900 | 7532 | -50.4 | -0.66 | 7581.5 | 7589.2 | 7482.2 | 0 |
| 1731388500 | 7582.4 | -2.6 | -0.03 | 7592.2 | 7592.2 | 7545.8 | 0 |
| 1731302100 | 7585 | -26.4 | -0.35 | 7608.5 | 7611.5 | 7567 | 0 |
| 1731042900 | 7611.4 | 62.3 | 0.83 | 7548.2 | 7633.6 | 7548.2 | 0 |
| 1730956500 | 7549.1 | 31.7 | 0.42 | 7516.5 | 7553.5 | 7479.2 | 0 |
| 1730870100 | 7517.4 | 61.3 | 0.82 | 7455.2 | 7540 | 7455.2 | 0 |
| 1730783700 | 7456.1 | -31 | -0.41 | 7486.1 | 7486.6 | 7439.2 | 0 |
| 1730697300 | 7487.1 | 39.4 | 0.53 | 7445 | 7501.6 | 7445 | 0 |
| 1730438100 | 7447.7 | -38.7 | -0.52 | 7485.5 | 7485.5 | 7396.7 | 0 |
| 1730351700 | 7486.4 | -19.6 | -0.26 | 7505.1 | 7508.8 | 7458.5 | 0 |
| 1730265300 | 7506 | -64.2 | -0.85 | 7569.2 | 7578.6 | 7494.1 | 0 |
| 1730178900 | 7570.2 | 24.5 | 0.32 | 7544.7 | 7591.2 | 7544.7 | 0 |
| 1730092500 | 7545.7 | 6.7 | 0.09 | 7536.2 | 7550.2 | 7525.6 | 0 |
| 1729833300 | 7539 | 4 | 0.05 | 7534 | 7572.8 | 7534 | 0 |
| 1729746900 | 7535 | -9.9 | -0.13 | 7543.9 | 7572.8 | 7514.3 | 0 |
| 1729660500 | 7544.9 | 8.6 | 0.11 | 7535.4 | 7560.1 | 7526.6 | 0 |
| 1729574100 | 7536.3 | -128.4 | -1.68 | 7663.7 | 7663.7 | 7532.5 | 0 |
| 1729487700 | 7664.7 | 53.4 | 0.70 | 7608.5 | 7675.7 | 7608.5 | 0 |
| 1729228500 | 7611.3 | -67.7 | -0.88 | 7678.1 | 7678.1 | 7591.3 | 0 |
| 1729142100 | 7679 | 64.5 | 0.85 | 7613.6 | 7705.3 | 7613.6 | 0 |
| 1729055700 | 7614.5 | -31.9 | -0.42 | 7645.5 | 7645.5 | 7605 | 0 |
| 1728969300 | 7646.4 | 60 | 0.79 | 7585.5 | 7658.7 | 7585.5 | 0 |
| 1728882900 | 7586.4 | 32.4 | 0.43 | 7551.2 | 7603.9 | 7551.2 | 0 |
| 1728623700 | 7554 | -8.7 | -0.12 | 7561.8 | 7566.6 | 7540.7 | 0 |
| 1728537300 | 7562.7 | 31.8 | 0.42 | 7530 | 7580.9 | 7530 | 0 |
| 1728450900 | 7530.9 | 8.7 | 0.12 | 7521.3 | 7567.1 | 7518.4 | 0 |
| 1728364500 | 7522.2 | -27 | -0.36 | 7548.3 | 7565.1 | 7511.1 | 0 |
| 1728278100 | 7549.2 | 48.2 | 0.64 | 7498.2 | 7554 | 7495.9 | 0 |
| 1728022500 | 7501 | -51.7 | -0.68 | 7551.8 | 7551.8 | 7462 | 0 |
| 1727936100 | 7552.7 | 5.9 | 0.08 | 7546.3 | 7567.9 | 7535.2 | 0 |
| 1727849700 | 7546.8 | -10.8 | -0.14 | 7556.7 | 7562.1 | 7527.1 | 0 |
| 1727763300 | 7557.6 | -56.9 | -0.75 | 7613.7 | 7613.7 | 7537 | 0 |
| 1727676900 | 7614.5 | 50.2 | 0.66 | 7561.5 | 7629.2 | 7561.5 | 0 |
| 1727417700 | 7564.3 | 7.5 | 0.10 | 7555.9 | 7576.5 | 7555.9 | 0 |
| 1727331300 | 7556.8 | 70.3 | 0.94 | 7485.6 | 7560.5 | 7485.6 | 0 |
| 1727244900 | 7486.5 | -15.3 | -0.20 | 7500.9 | 7535.1 | 7476 | 0 |
| 1727158500 | 7501.8 | -10.4 | -0.14 | 7511.3 | 7530.1 | 7473.6 | 0 |
| 1727072100 | 7512.2 | -54.9 | -0.73 | 7564.3 | 7564.3 | 7492.5 | 0 |
| 1726812900 | 7567.1 | 15.3 | 0.20 | 7550.9 | 7601 | 7548.6 | 0 |
| 1726726500 | 7551.8 | 45.8 | 0.61 | 7505.1 | 7559.5 | 7497.6 | 0 |
| 1726640100 | 7506 | 0.4 | 0.01 | 7504.7 | 7516.5 | 7480.2 | 0 |
| 1726553700 | 7505.6 | 17.3 | 0.23 | 7487.4 | 7514.4 | 7487.4 | 0 |
| 1726467300 | 7488.3 | 17.9 | 0.24 | 7468.3 | 7509.9 | 7468.3 | 0 |
| 1726208100 | 7470.4 | 22.6 | 0.30 | 7448.1 | 7510.7 | 7448.1 | 0 |
| 1726121700 | 7447.8 | 76.9 | 1.04 | 7348.9 | 7450.8 | 7348.9 | 0 |
| 1726035300 | 7370.9 | 0 | 0.00 | 7370.9 | 7370.9 | 7370.9 | 0 |
| 1725948900 | 7370.9 | 21.6 | 0.29 | 7348.4 | 7413.2 | 7348.4 | 0 |
| 1725862500 | 7349.3 | -22.1 | -0.30 | 7368.7 | 7372.6 | 7285.7 | 0 |
| 1725603300 | 7371.4 | 27.9 | 0.38 | 7342.6 | 7387 | 7342.6 | 0 |
| 1725516900 | 7343.5 | 36.7 | 0.50 | 7305.9 | 7352.2 | 7305.9 | 0 |
| 1725430500 | 7306.8 | -133.7 | -1.80 | 7447.1 | 7447.1 | 7286.7 | 0 |
| 1725344100 | 7440.5 | 2.2 | 0.03 | 7446.6 | 7446.9 | 7413.4 | 0 |
| 1725257700 | 7438.3 | 14.9 | 0.20 | 7420.6 | 7444.7 | 7375.3 | 0 |
| 1724998500 | 7423.4 | 42.7 | 0.58 | 7379.8 | 7423.4 | 7379.8 | 0 |
| 1724912100 | 7380.7 | -22.9 | -0.31 | 7404.9 | 7404.9 | 7355.6 | 0 |
| 1724825700 | 7403.6 | 3.6 | 0.05 | 7399.1 | 7403.6 | 7346.3 | 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
