Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.8 | -0.595880554056 | 5336.64 | 5455.23 | 5296.13 | 0 | 0 | IX |
| 4 | 140 | 2.71063576026 | 5164.84 | 5455.23 | 4951.53 | 0 | 0 | IX |
| 12 | 1002.09 | 23.2895241415 | 4302.75 | 5455.23 | 4252.22 | 0 | 0 | IX |
| 26 | 863.66 | 19.4466335523 | 4441.18 | 5455.23 | 4092.64 | 0 | 0 | IX |
| 52 | 813.46 | 18.1115826316 | 4491.38 | 5455.23 | 4092.64 | 0 | 0 | IX |
| 156 | 1855.9 | 53.8107360522 | 3448.94 | 5455.23 | 2985.93 | 0 | 0 | IX |
| 260 | 3300.05 | 164.60826321 | 2004.79 | 5455.23 | 1944.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 5304.84 | -77.22 | -1.43 | 5372.13 | 5372.13 | 5296.13 | 0 |
| 1743096600 | 5382.06 | -24.79 | -0.46 | 5406.89 | 5406.89 | 5327.95 | 0 |
| 1743010200 | 5406.85 | -11.08 | -0.20 | 5408.46 | 5455.2299 | 5386.53 | 0 |
| 1742923800 | 5417.93 | 99.79 | 1.88 | 5308.2299 | 5432.15 | 5308.2299 | 0 |
| 1742837400 | 5318.14 | -41.03 | -0.77 | 5358.79 | 5391.04 | 5317.41 | 0 |
| 1742578200 | 5359.17 | 3.88 | 0.07 | 5336.64 | 5375.84 | 5307.12 | 0 |
| 1742491800 | 5355.29 | 3.58 | 0.07 | 5351.6899 | 5407.89 | 5338.16 | 0 |
| 1742405400 | 5351.71 | -16.11 | -0.30 | 5358.58 | 5372.37 | 5335.26 | 0 |
| 1742319000 | 5367.82 | 109.14 | 2.08 | 5296.06 | 5368.93 | 5296.06 | 0 |
| 1742232600 | 5258.68 | 71.89 | 1.39 | 5187.32 | 5263.93 | 5179.91 | 0 |
| 1741973400 | 5186.79 | 163.27 | 3.25 | 5051.53 | 5227.84 | 5024.93 | 0 |
| 1741887000 | 5023.52 | -103.91 | -2.03 | 5066.65 | 5079.8 | 5021.45 | 0 |
| 1741800600 | 5127.43 | 90.93 | 1.81 | 4994.58 | 5134.92 | 4994.07 | 0 |
| 1741714200 | 5036.5 | -106.1 | -2.06 | 5072.58 | 5094.47 | 5019.7299 | 0 |
| 1741627800 | 5142.6 | -100.46 | -1.92 | 5149.37 | 5222.26 | 5111.07 | 0 |
| 1741368600 | 5243.06 | -9.45 | -0.18 | 5186.93 | 5279.93 | 5140.15 | 0 |
| 1741282200 | 5252.51 | 79.61 | 1.54 | 5172.91 | 5280.14 | 5172.91 | 0 |
| 1741195800 | 5172.9 | 118.81 | 2.35 | 4998.09 | 5216.65 | 4998.09 | 0 |
| 1741109400 | 5054.09 | -189.68 | -3.62 | 5206.27 | 5206.27 | 4951.53 | 0 |
| 1741023000 | 5243.77 | 82 | 1.59 | 5171.02 | 5247.06 | 5148.03 | 0 |
| 1740763800 | 5161.77 | -3.05 | -0.06 | 5164.84 | 5165.85 | 5145.97 | 0 |
| 1740677400 | 5164.82 | -5.94 | -0.11 | 5161.96 | 5164.82 | 5139.37 | 0 |
| 1740591000 | 5170.76 | -35.22 | -0.68 | 5149.91 | 5206.21 | 5149.91 | 0 |
| 1740504600 | 5205.9799 | 131.33 | 2.59 | 5093.09 | 5206.03 | 5092.21 | 0 |
| 1740418200 | 5074.65 | 5.05 | 0.10 | 5097.6899 | 5114.04 | 5059.31 | 0 |
| 1740159000 | 5069.6 | -17.04 | -0.33 | 5114.6 | 5118.62 | 5047.31 | 0 |
| 1740072600 | 5086.64 | -74.05 | -1.43 | 5160.72 | 5194.13 | 5076.72 | 0 |
| 1739986200 | 5160.6899 | -36.97 | -0.71 | 5197.54 | 5237.06 | 5160.57 | 0 |
| 1739899800 | 5197.66 | 64.65 | 1.26 | 5132.88 | 5198.26 | 5124.14 | 0 |
| 1739813400 | 5133.01 | -10.58 | -0.21 | 5087.82 | 5167.53 | 5087.82 | 0 |
| 1739554200 | 5143.59 | 44.66 | 0.88 | 5098.95 | 5159.65 | 5067.6 | 0 |
| 1739467800 | 5098.93 | 3.44 | 0.07 | 5095.16 | 5107.75 | 5021.13 | 0 |
| 1739381400 | 5095.49 | 41.19 | 0.81 | 5072.7 | 5115.06 | 5035.65 | 0 |
| 1739295000 | 5054.3 | -22.12 | -0.44 | 5159.63 | 5159.63 | 5015.9399 | 0 |
| 1739208600 | 5076.42 | 152.16 | 3.09 | 5007.63 | 5126.64 | 5007.24 | 0 |
| 1738949400 | 4924.26 | -3.31 | -0.07 | 4872 | 4925.6899 | 4869.14 | 0 |
| 1738863000 | 4927.57 | 165.05 | 3.47 | 4762.2299 | 4929.88 | 4761.4399 | 0 |
| 1738776600 | 4762.52 | -14.58 | -0.31 | 4776.9 | 4785.59 | 4742.93 | 0 |
| 1738690200 | 4777.1 | 62.66 | 1.33 | 4714.63 | 4777.1 | 4667.61 | 0 |
| 1738603800 | 4714.4399 | -20.51 | -0.43 | 4730.2 | 4730.2 | 4690.2 | 0 |
| 1738344600 | 4734.95 | -1.67 | -0.04 | 4736.67 | 4782.11 | 4729.3 | 0 |
| 1738258200 | 4736.62 | -35.15 | -0.74 | 4771.61 | 4778.4399 | 4696.3 | 0 |
| 1738171800 | 4771.77 | 67.67 | 1.44 | 4704.04 | 4772.15 | 4674.4799 | 0 |
| 1738085400 | 4704.1 | 20.61 | 0.44 | 4683.28 | 4725.41 | 4679.7299 | 0 |
| 1737999000 | 4683.49 | -39.46 | -0.84 | 4676.51 | 4703.76 | 4657.42 | 0 |
| 1737739800 | 4722.95 | 4.37 | 0.09 | 4718.55 | 4770.27 | 4718.55 | 0 |
| 1737653400 | 4718.58 | 22.95 | 0.49 | 4695.64 | 4720.86 | 4670.71 | 0 |
| 1737567000 | 4695.63 | 53.21 | 1.15 | 4642.2299 | 4724.46 | 4636.56 | 0 |
| 1737480600 | 4642.42 | -86.85 | -1.84 | 4710.6899 | 4712.66 | 4633.6 | 0 |
| 1737394200 | 4729.27 | 51.26 | 1.10 | 4687.17 | 4739.02 | 4686.66 | 0 |
| 1737135000 | 4678.01 | 83.76 | 1.82 | 4640.8 | 4705 | 4634.1 | 0 |
| 1737048600 | 4594.25 | -88.07 | -1.88 | 4682.14 | 4722.05 | 4594.01 | 0 |
| 1736962200 | 4682.32 | 143.11 | 3.15 | 4539.13 | 4682.33 | 4539.13 | 0 |
| 1736875800 | 4539.21 | -86.31 | -1.87 | 4625.4399 | 4649.78 | 4529.99 | 0 |
| 1736789400 | 4625.52 | 12.65 | 0.27 | 4631.58 | 4637.25 | 4599.74 | 0 |
| 1736530200 | 4612.87 | 104.18 | 2.31 | 4508.6899 | 4688.27 | 4507.84 | 0 |
| 1736443800 | 4508.6899 | -23.15 | -0.51 | 4531.7299 | 4531.7299 | 4485.14 | 0 |
| 1736357400 | 4531.84 | 24.27 | 0.54 | 4553.7299 | 4603.88 | 4506.81 | 0 |
| 1736271000 | 4507.57 | -13.33 | -0.29 | 4520.88 | 4541.77 | 4394.3 | 0 |
| 1736184600 | 4520.9 | 198.33 | 4.59 | 4378.26 | 4523.27 | 4378 | 0 |
| 1735925400 | 4322.57 | 117.21 | 2.79 | 4302.75 | 4390.9 | 4252.22 | 0 |
| 1735839000 | 4205.36 | -58.2 | -1.37 | 4263.35 | 4345.08 | 4130.6899 | 0 |
| 1735579800 | 4263.56 | 1.58 | 0.04 | 4294.51 | 4294.54 | 4262.93 | 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
