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 | -645.64 | -2.1462055137 | 30082.86 | 30259.68 | 29204.31 | 0 | 0 | IX |
| 4 | 724.9 | 2.52470019838 | 28712.32 | 30377.68 | 28529.45 | 0 | 0 | IX |
| 12 | 896.51 | 3.14116222056 | 28540.71 | 30377.68 | 27532.65 | 0 | 0 | IX |
| 26 | 1081.45 | 3.81386222275 | 28355.77 | 30377.68 | 26741.65 | 0 | 0 | IX |
| 52 | 1780.14 | 6.43647123991 | 27657.08 | 30377.68 | 26741.65 | 0 | 0 | IX |
| 156 | 3015.63 | 11.4135069086 | 26421.59 | 31727.97 | 23886.75 | 0 | 0 | IX |
| 260 | 11897.07 | 67.8276411547 | 17540.15 | 32951.36 | 13580.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741365600 | 29437.22 | -166.85 | -0.56 | 29606.62 | 29606.62 | 29246.54 | 0 |
| 1741279200 | 29604.07 | -36.25 | -0.12 | 29830.51 | 29858.08 | 29492.29 | 0 |
| 1741192800 | 29640.32 | 397.93 | 1.36 | 29388.64 | 29860.67 | 29388.64 | 0 |
| 1741106400 | 29242.39 | -852.86 | -2.83 | 30139.91 | 30139.91 | 29204.31 | 0 |
| 1741020000 | 30095.25 | 381.24 | 1.28 | 29979.99 | 30259.68 | 29874.94 | 0 |
| 1740760800 | 29714.01 | -358.87 | -1.19 | 30082.86 | 30082.86 | 29688.51 | 0 |
| 1740674400 | 30072.88 | -169.86 | -0.56 | 30230.81 | 30278.57 | 29998.8 | 0 |
| 1740588000 | 30242.74 | 122.27 | 0.41 | 30196.55 | 30377.68 | 30098.13 | 0 |
| 1740501600 | 30120.47 | 81.5 | 0.27 | 30018.26 | 30289.51 | 29987.31 | 0 |
| 1740415200 | 30038.97 | 9.95 | 0.03 | 30125.16 | 30125.16 | 29896.86 | 0 |
| 1740156000 | 30029.02 | 482.94 | 1.63 | 29620.82 | 30071.73 | 29616.31 | 0 |
| 1740069600 | 29546.08 | -93.06 | -0.31 | 29665.07 | 29743.99 | 29529.12 | 0 |
| 1739983200 | 29639.14 | 137.68 | 0.47 | 29673.83 | 29830.33 | 29568.27 | 0 |
| 1739896800 | 29501.46 | 259.68 | 0.89 | 29292.89 | 29622.06 | 29285.29 | 0 |
| 1739810400 | 29241.78 | 199.04 | 0.69 | 29154.39 | 29289.13 | 29060.51 | 0 |
| 1739551200 | 29042.74 | -40.47 | -0.14 | 29089.32 | 29242.64 | 29042.74 | 0 |
| 1739465100 | 29083.21 | 398.24 | 1.39 | 28772.37 | 29123.59 | 28772.37 | 0 |
| 1739378700 | 28684.97 | 33.38 | 0.12 | 28692.82 | 28766.56 | 28620.43 | 0 |
| 1739292300 | 28651.59 | 67.25 | 0.24 | 28623.96 | 28691.07 | 28530.02 | 0 |
| 1739207460 | 28584.34 | 37.82 | 0.13 | 28682.9 | 28729.76 | 28554.79 | 0 |
| 1738946400 | 28546.52 | -120.18 | -0.42 | 28712.32 | 28730.36 | 28529.45 | 0 |
| 1738860000 | 28666.7 | 195.41 | 0.69 | 28540.3 | 28741.38 | 28540.3 | 0 |
| 1738773600 | 28471.29 | -104.64 | -0.37 | 28674.25 | 28688.56 | 28471.29 | 0 |
| 1738687200 | 28575.93 | -11.72 | -0.04 | 28655.27 | 28661.55 | 28480.48 | 0 |
| 1738600800 | 28587.65 | -153.35 | -0.53 | 28424.98 | 28587.65 | 28282.85 | 0 |
| 1738341600 | 28741 | 326.27 | 1.15 | 28419.41 | 28800.49 | 28401.75 | 0 |
| 1738255200 | 28414.73 | 189.34 | 0.67 | 28274.84 | 28455.81 | 28249.24 | 0 |
| 1738168800 | 28225.39 | 78.86 | 0.28 | 28206.55 | 28243.98 | 28160.73 | 0 |
| 1738082400 | 28146.53 | 165.69 | 0.59 | 28023.42 | 28255.56 | 27997.09 | 0 |
| 1737996000 | 27980.84 | -118.42 | -0.42 | 28032.19 | 28079.27 | 27898.54 | 0 |
| 1737736800 | 28099.26 | -55.7 | -0.20 | 28206.93 | 28312.62 | 28018.47 | 0 |
| 1737650400 | 28154.96 | 89.86 | 0.32 | 28136.17 | 28175.92 | 28041.63 | 0 |
| 1737564000 | 28065.1 | -83.03 | -0.29 | 28146.5 | 28221.02 | 28065.1 | 0 |
| 1737477600 | 28148.13 | 53.74 | 0.19 | 28162.62 | 28169.08 | 28040.42 | 0 |
| 1737391200 | 28094.39 | -19.57 | -0.07 | 28140.08 | 28228.39 | 28069.96 | 0 |
| 1737132000 | 28113.96 | 160.41 | 0.57 | 28029.7 | 28159.98 | 28004.01 | 0 |
| 1737045600 | 27953.55 | -54.39 | -0.19 | 28091.02 | 28135.41 | 27921.42 | 0 |
| 1736959200 | 28007.94 | 79.08 | 0.28 | 27995.21 | 28091.16 | 27930.76 | 0 |
| 1736872800 | 27928.86 | -64.41 | -0.23 | 28069.79 | 28180.51 | 27928.86 | 0 |
| 1736786400 | 27993.27 | -351.42 | -1.24 | 28404.72 | 28404.72 | 27993.27 | 0 |
| 1736527200 | 28344.69 | -198.9 | -0.70 | 28575.48 | 28604.02 | 28339.67 | 0 |
| 1736440800 | 28543.59 | -6.23 | -0.02 | 28563.2 | 28647.19 | 28471.52 | 0 |
| 1736354400 | 28549.82 | -43.99 | -0.15 | 28737.44 | 28800.37 | 28528.96 | 0 |
| 1736268000 | 28593.81 | -38.13 | -0.13 | 28695.42 | 28695.42 | 28538.62 | 0 |
| 1736181600 | 28631.94 | 166.37 | 0.58 | 28513.73 | 28753.77 | 28487.44 | 0 |
| 1735922400 | 28465.57 | -51.81 | -0.18 | 28490.19 | 28529.35 | 28403.91 | 0 |
| 1735836000 | 28517.38 | 192.42 | 0.68 | 28444.58 | 28544.92 | 28384.07 | 0 |
| 1735576800 | 28324.96 | 92.19 | 0.33 | 28229.3 | 28324.96 | 28139.66 | 0 |
| 1735317600 | 28232.77 | 462.23 | 1.66 | 27850.01 | 28284.24 | 27846.59 | 0 |
| 1734972000 | 27770.54 | -218.26 | -0.78 | 28043.66 | 28043.66 | 27734.39 | 0 |
| 1734712800 | 27988.8 | 49.09 | 0.18 | 27853.06 | 27988.8 | 27532.65 | 0 |
| 1734626400 | 27939.71 | -343.03 | -1.21 | 28103.85 | 28194.95 | 27909.37 | 0 |
| 1734540000 | 28282.74 | 0.48 | 0.00 | 28356.65 | 28387.19 | 28255.19 | 0 |
| 1734453600 | 28282.26 | -247.63 | -0.87 | 28533.75 | 28541.11 | 28282.26 | 0 |
| 1734367200 | 28529.89 | 40.55 | 0.14 | 28550.25 | 28587.86 | 28412.84 | 0 |
| 1734108000 | 28489.34 | -36.67 | -0.13 | 28540.71 | 28590.83 | 28412.59 | 0 |
| 1734021600 | 28526.01 | -21.21 | -0.07 | 28547.36 | 28666.88 | 28468.51 | 0 |
| 1733935200 | 28547.22 | 124.61 | 0.44 | 28419.62 | 28579.05 | 28413.19 | 0 |
| 1733848800 | 28422.61 | -48.24 | -0.17 | 28427.69 | 28492.94 | 28342.61 | 0 |
| 1733762400 | 28470.85 | 165.01 | 0.58 | 28378.03 | 28525.2 | 28370.71 | 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
