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 | 225.07 | 0.256973548748 | 87584.89 | 88054.97 | 85072.68 | 0 | 0 | IX |
| 4 | 5007.85 | 6.04797389825 | 82802.11 | 88054.97 | 80130.12 | 0 | 0 | IX |
| 12 | -13948.71 | -13.7076378848 | 101758.67 | 107122.29 | 72389.07 | 0 | 0 | IX |
| 26 | -5048.31 | -5.4365755468 | 92858.27 | 107122.29 | 72389.07 | 0 | 0 | IX |
| 52 | -17427.43 | -16.5601123327 | 105237.39 | 119330.5 | 72389.07 | 0 | 0 | IX |
| 156 | -10683.74 | -10.8471303241 | 98493.7 | 152785.09 | 72389.07 | 0 | 0 | IX |
| 260 | 87686.64 | 71104.9626987 | 123.32 | 152785.09 | 93.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 87872.19 | 1 | 1.81 | 87426.24 | 88054.97 | 86057.28 | 0 |
| 1732210200 | 86306.1 | 939.03 | 1.10 | 85751.37 | 86930.97 | 85477.13 | 0 |
| 1732123800 | 85367.07 | -588.53 | -0.68 | 85702.93 | 85770.1 | 85164.29 | 0 |
| 1732037400 | 85955.6 | 224.67 | 0.26 | 85686.94 | 86077.95 | 85072.68 | 0 |
| 1731951000 | 85730.93 | -1 | -1.58 | 86267.19 | 86443.35 | 85640.25 | 0 |
| 1731691800 | 87111.29 | -294.67 | -0.34 | 87584.89 | 87739.66 | 86740.89 | 0 |
| 1731605400 | 87405.96 | 1 | 1.38 | 86773.36 | 87858.91 | 86225.45 | 0 |
| 1731519000 | 86212.03 | 72.23 | 0.08 | 85882.23 | 86358.46 | 85468.39 | 0 |
| 1731432600 | 86139.8 | 2 | 3.37 | 83941.65 | 86220.95 | 83873.63 | 0 |
| 1731346200 | 83331.2 | 133.74 | 0.16 | 83894.22 | 83920.68 | 82970.29 | 0 |
| 1731087000 | 83197.46 | 2 | 3.01 | 80831.48 | 83597.22 | 80728.17 | 0 |
| 1731000600 | 80762.74 | -2 | -2.47 | 82087.21 | 82401.22 | 80609.28 | 0 |
| 1730914200 | 82805.87 | 412.6 | 0.50 | 81749.58 | 83487.98 | 81448.61 | 0 |
| 1730827800 | 82393.27 | -982.11 | -1.18 | 82546.91 | 82774.96 | 81466.64 | 0 |
| 1730741400 | 83375.38 | 260.77 | 0.31 | 83549.9 | 83733.99 | 82672.5 | 0 |
| 1730482200 | 83114.61 | -580.91 | -0.69 | 83392.04 | 83661.02 | 83018.12 | 0 |
| 1730395800 | 83695.52 | 870.6 | 1.05 | 83392.8 | 84222.92 | 82889.06 | 0 |
| 1730309400 | 82824.92 | 1 | 2.21 | 81763.75 | 83278.41 | 81746.74 | 0 |
| 1730223000 | 81033.75 | 376.35 | 0.47 | 80830.07 | 81115.9 | 80130.12 | 0 |
| 1730136600 | 80657.4 | -1 | -1.65 | 82295.8 | 82453.68 | 80418.83 | 0 |
| 1729873800 | 82013.79 | -829.55 | -1.00 | 82802.11 | 82980.96 | 81767.89 | 0 |
| 1729787400 | 82843.34 | 1 | 1.62 | 82130.93 | 83027.78 | 82054.84 | 0 |
| 1729701000 | 81520.63 | 200.08 | 0.25 | 81087.47 | 81850.92 | 80541.17 | 0 |
| 1729614600 | 81320.55 | -755.93 | -0.92 | 82088.91 | 82201.49 | 80562.65 | 0 |
| 1729528200 | 82076.48 | 895.87 | 1.10 | 81545.65 | 82326.56 | 81444.48 | 0 |
| 1729269000 | 81180.61 | -2 | -2.98 | 82736.81 | 82746.46 | 80719.78 | 0 |
| 1729182600 | 83673.79 | 2 | 2.93 | 82011.88 | 83830.31 | 81809.32 | 0 |
| 1729096200 | 81292.78 | -937.89 | -1.14 | 81928.1 | 82234.65 | 81045.9 | 0 |
| 1729009800 | 82230.67 | 4 | 5.33 | 79538.66 | 82293.22 | 79473.99 | 0 |
| 1728923400 | 78071.05 | 319.59 | 0.41 | 77528.14 | 78546.09 | 77299.5 | 0 |
| 1728664200 | 77751.46 | -371.81 | -0.48 | 78333.86 | 79263.38 | 77644.9 | 0 |
| 1728577800 | 78123.27 | -1 | -1.90 | 78657.69 | 79262.49 | 77996.81 | 0 |
| 1728491400 | 79639.21 | 1 | 1.64 | 79162.67 | 81008.47 | 79098.08 | 0 |
| 1728405000 | 78352.14 | 4 | 6.43 | 75216.76 | 79049.89 | 75137.23 | 0 |
| 1728318600 | 73616 | -97.78 | -0.13 | 72931.8 | 74215.13 | 72389.07 | 0 |
| 1728059400 | 73713.78 | -1 | -2.56 | 75116.67 | 75126.43 | 73396.72 | 0 |
| 1727973000 | 75648.27 | 220.53 | 0.29 | 74785.23 | 76727.08 | 74706.34 | 0 |
| 1727886600 | 75427.74 | -4 | -5.84 | 77208.56 | 77361.24 | 73907.42 | 0 |
| 1727800200 | 80107.56 | -2 | -3.05 | 83159.18 | 83159.18 | 80005.33 | 0 |
| 1727713800 | 82628.7 | -482.38 | -0.58 | 82775.09 | 83332.3 | 80151.96 | 0 |
| 1727454600 | 83111.08 | -2 | -2.89 | 84902.93 | 85162.1 | 82779.99 | 0 |
| 1727368200 | 85585.24 | -7 | -7.79 | 91589.85 | 91589.85 | 84861.58 | 0 |
| 1727281800 | 92812.4 | -930.48 | -0.99 | 92215.86 | 94216.86 | 92008.81 | 0 |
| 1727195400 | 93742.88 | -6 | -6.45 | 97925.96 | 98199.65 | 93367.82 | 0 |
| 1727109000 | 100209.75 | -2 | -2.09 | 101793.85 | 101793.85 | 99765.16 | 0 |
| 1726849800 | 102343.86 | -922.65 | -0.89 | 102518.23 | 102619.65 | 101932.85 | 0 |
| 1726763400 | 103266.51 | -1 | -1.71 | 103727.2 | 104254.5 | 102972.33 | 0 |
| 1726677000 | 105060 | 391.38 | 0.37 | 104886.35 | 105061.85 | 104777.36 | 0 |
| 1726590600 | 104668.62 | -1 | -1.78 | 105181.54 | 105438.96 | 104647.64 | 0 |
| 1726504200 | 106570.66 | 551.63 | 0.52 | 106368.26 | 106636.86 | 106065.61 | 0 |
| 1726245000 | 106019.03 | -708.91 | -0.66 | 105846.87 | 106323.17 | 105728.27 | 0 |
| 1726158600 | 106727.94 | 92.96 | 0.09 | 106183.57 | 106783.33 | 105994.47 | 0 |
| 1726072200 | 106634.98 | 480.75 | 0.45 | 106995.74 | 107122.29 | 106538.64 | 0 |
| 1725985800 | 106154.23 | -458.27 | -0.43 | 106507.08 | 106787.45 | 105820.46 | 0 |
| 1725899400 | 106612.5 | 1 | 1.55 | 107048 | 107109.69 | 105569.54 | 0 |
| 1725640200 | 104980.92 | 16.13 | 0.02 | 104801.67 | 105429.97 | 104646.45 | 0 |
| 1725553800 | 104964.79 | 407.71 | 0.39 | 105034.88 | 105167.68 | 104597.76 | 0 |
| 1725467400 | 104557.08 | 1 | 1.16 | 104409.47 | 104648.88 | 103982.86 | 0 |
| 1725381000 | 103361.26 | 888.72 | 0.87 | 103409.05 | 103559.51 | 103108.15 | 0 |
| 1725294600 | 102472.54 | 1 | 1.14 | 102671.87 | 102744.66 | 101988.94 | 0 |
| 1725035400 | 101314.43 | -1 | -1.31 | 101758.67 | 102386.99 | 101201.15 | 0 |
| 1724949000 | 102663.37 | 332.79 | 0.33 | 103266.58 | 103328.49 | 102353.8 | 0 |
| 1724862600 | 102330.58 | 1 | 1.11 | 102118.04 | 102435.99 | 101758.61 | 0 |
| 1724776200 | 101204.61 | -1 | -1.05 | 101294.66 | 101437.69 | 101017.43 | 0 |
| 1724689800 | 102283.65 | -137.56 | -0.13 | 101670.9 | 102620.13 | 101460.16 | 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
