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 | -134.01 | -1.47375482509 | 9093.1 | 9571.18 | 8803.48 | 0 | 0 | IX |
| 4 | -782.4 | -8.03162555215 | 9741.49 | 9799.72 | 8803.48 | 0 | 0 | IX |
| 12 | -475.47 | -5.03966268697 | 9434.56 | 9983.3 | 8803.48 | 0 | 0 | IX |
| 26 | -379.66 | -4.06542631508 | 9338.75 | 10595.21 | 8803.48 | 0 | 0 | IX |
| 52 | 1321.36 | 17.3004282686 | 7637.73 | 10595.21 | 7458.9 | 0 | 0 | IX |
| 156 | -2561.77 | -22.2359268319 | 11520.86 | 11520.86 | 5527.93 | 0 | 0 | IX |
| 260 | -1318.69 | -12.8304945231 | 10277.78 | 12539.59 | 5527.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732552800 | 9122.85 | -26.69 | -0.29 | 9190.06 | 9190.06 | 9037.99 | 0 |
| 1732293600 | 9149.54 | -80.95 | -0.88 | 9219.29 | 9231.02 | 9049.15 | 0 |
| 1732207200 | 9230.49 | 164.18 | 1.81 | 9571.18 | 9571.18 | 9228.07 | 0 |
| 1732120800 | 9066.31 | 98.72 | 1.10 | 8974.19 | 9106.27 | 8934.6299 | 0 |
| 1732034400 | 8967.59 | -101.78 | -1.12 | 9093.1 | 9093.1 | 8803.48 | 0 |
| 1731948000 | 9069.37 | 38.93 | 0.43 | 8954.3 | 9074.23 | 8954.3 | 0 |
| 1731688800 | 9030.44 | -42.73 | -0.47 | 9055.97 | 9083.91 | 8974.58 | 0 |
| 1731602400 | 9073.17 | -61.7 | -0.68 | 9124.05 | 9178.19 | 9031.04 | 0 |
| 1731516000 | 9134.87 | -65.27 | -0.71 | 9207.45 | 9289.12 | 8997.85 | 0 |
| 1731429600 | 9200.14 | -192.14 | -2.05 | 9316.68 | 9353.97 | 9200.14 | 0 |
| 1731343200 | 9392.28 | 70.17 | 0.75 | 9362.83 | 9404.37 | 9283.9 | 0 |
| 1731084000 | 9322.11 | -55.93 | -0.60 | 9353.84 | 9391.39 | 9241.29 | 0 |
| 1730997600 | 9378.04 | 100.2 | 1.08 | 9351.09 | 9423.4 | 9321.59 | 0 |
| 1730911200 | 9277.84 | -78.07 | -0.83 | 9428.26 | 9456.19 | 9224.37 | 0 |
| 1730824800 | 9355.91 | -44.58 | -0.47 | 9409.17 | 9430.2 | 9324.85 | 0 |
| 1730738400 | 9400.49 | -85.03 | -0.90 | 9462.77 | 9515.95 | 9368.75 | 0 |
| 1730479200 | 9485.52 | -99.35 | -1.04 | 9573.82 | 9620.02 | 9441.9 | 0 |
| 1730392800 | 9584.87 | 39.35 | 0.41 | 9562.79 | 9616.37 | 9511.3799 | 0 |
| 1730306400 | 9545.52 | -68.62 | -0.71 | 9665.73 | 9665.73 | 9520.73 | 0 |
| 1730220000 | 9614.14 | -164.4 | -1.68 | 9741.49 | 9799.72 | 9614.14 | 0 |
| 1730133600 | 9778.54 | 88.97 | 0.92 | 9661.62 | 9792.36 | 9661.62 | 0 |
| 1729870800 | 9689.57 | 63.43 | 0.66 | 9619.54 | 9722.26 | 9573.51 | 0 |
| 1729784400 | 9626.14 | 13.16 | 0.14 | 9633.03 | 9697.43 | 9590.4 | 0 |
| 1729698000 | 9612.98 | -109.58 | -1.13 | 9750.87 | 9750.87 | 9612.98 | 0 |
| 1729611600 | 9722.56 | -74.07 | -0.76 | 9848.6299 | 9862.42 | 9675.56 | 0 |
| 1729525200 | 9796.6299 | -82.9 | -0.84 | 9867.61 | 9944.76 | 9796.6299 | 0 |
| 1729266000 | 9879.53 | 104.25 | 1.07 | 9731.37 | 9879.53 | 9729.92 | 0 |
| 1729179600 | 9775.28 | 121.29 | 1.26 | 9677.1299 | 9809.1299 | 9677.1299 | 0 |
| 1729093200 | 9653.99 | -70.97 | -0.73 | 9686.19 | 9731.25 | 9631.47 | 0 |
| 1729006800 | 9724.9599 | 178.98 | 1.87 | 9579.15 | 9736.34 | 9514.9599 | 0 |
| 1728920400 | 9545.98 | 68.73 | 0.73 | 9457.83 | 9556.06 | 9421.81 | 0 |
| 1728661200 | 9477.25 | -40.9 | -0.43 | 9521.82 | 9540.26 | 9440.95 | 0 |
| 1728574800 | 9518.15 | -91.47 | -0.95 | 9592.61 | 9616.33 | 9518.15 | 0 |
| 1728488400 | 9609.62 | 5.56 | 0.06 | 9624.92 | 9644.57 | 9586.67 | 0 |
| 1728402000 | 9604.06 | -40.87 | -0.42 | 9621.26 | 9657.58 | 9583.6 | 0 |
| 1728315600 | 9644.93 | 34.55 | 0.36 | 9583.89 | 9646.59 | 9536.75 | 0 |
| 1728056400 | 9610.3799 | 197.95 | 2.10 | 9384.61 | 9621.5 | 9382.28 | 0 |
| 1727970000 | 9412.43 | -193.97 | -2.02 | 9592.16 | 9617.56 | 9408.32 | 0 |
| 1727883600 | 9606.4 | -67.07 | -0.69 | 9654.55 | 9707.32 | 9604.79 | 0 |
| 1727797200 | 9673.47 | -63.3 | -0.65 | 9750.76 | 9864.55 | 9673.47 | 0 |
| 1727710800 | 9736.77 | -125.26 | -1.27 | 9816.2 | 9839.93 | 9677.59 | 0 |
| 1727451600 | 9862.03 | 61.22 | 0.62 | 9782.27 | 9886.44 | 9782.2099 | 0 |
| 1727365200 | 9800.81 | 6.42 | 0.07 | 9857.92 | 9899.89 | 9768.55 | 0 |
| 1727278800 | 9794.39 | -20.39 | -0.21 | 9812.87 | 9894.56 | 9756.27 | 0 |
| 1727192400 | 9814.78 | 51.93 | 0.53 | 9841.98 | 9887.06 | 9767.94 | 0 |
| 1727106000 | 9762.85 | 101.29 | 1.05 | 9656.55 | 9928.68 | 9649.92 | 0 |
| 1726846800 | 9661.56 | -321.21 | -3.22 | 9886.26 | 9903.95 | 9624.74 | 0 |
| 1726760400 | 9982.77 | 830.77 | 9.08 | 9316.84 | 9983.3 | 9247.68 | 0 |
| 1726674000 | 9152 | -11.3 | -0.12 | 9148.84 | 9173.3799 | 9102.5 | 0 |
| 1726587600 | 9163.3 | 81.77 | 0.90 | 9079.95 | 9194.81 | 9079.95 | 0 |
| 1726501200 | 9081.53 | -27.41 | -0.30 | 9078.79 | 9153.54 | 9056.82 | 0 |
| 1726242000 | 9108.94 | 40.91 | 0.45 | 9067.68 | 9191.72 | 9032.12 | 0 |
| 1726155600 | 9068.03 | -17.49 | -0.19 | 9085.65 | 9186.35 | 9020.68 | 0 |
| 1726069200 | 9085.52 | -98.22 | -1.07 | 9152.23 | 9208.75 | 9034.1299 | 0 |
| 1725982800 | 9183.74 | -6.95 | -0.08 | 9183.39 | 9236.62 | 9129.48 | 0 |
| 1725896400 | 9190.69 | 99.24 | 1.09 | 9129.44 | 9230.22 | 9120 | 0 |
| 1725637200 | 9091.45 | -227.11 | -2.44 | 9306.6299 | 9306.6299 | 9091.45 | 0 |
| 1725550800 | 9318.56 | 53.17 | 0.57 | 9267.76 | 9318.89 | 9174.44 | 0 |
| 1725464400 | 9265.39 | 78.24 | 0.85 | 9170.67 | 9292.42 | 9149.73 | 0 |
| 1725378000 | 9187.15 | -183.15 | -1.95 | 9434.56 | 9464.97 | 9187.15 | 0 |
| 1725291600 | 9370.3 | -136.26 | -1.43 | 9446.94 | 9495.02 | 9370.3 | 0 |
| 1725032400 | 9506.56 | 16.29 | 0.17 | 9509.99 | 9541.94 | 9460.5 | 0 |
| 1724946000 | 9490.27 | -1.35 | -0.01 | 9490.09 | 9537.84 | 9478.1299 | 0 |
| 1724859600 | 9491.62 | -9.13 | -0.10 | 9450.64 | 9527.17 | 9450.64 | 0 |
| 1724773200 | 9500.75 | 22.28 | 0.24 | 9415.92 | 9527.31 | 9415.92 | 0 |
| 1724686800 | 9478.47 | 42.99 | 0.46 | 9381.47 | 9486.5 | 9376.29 | 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
