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 | 68.56 | 1.02998927345 | 6656.38 | 6845.89 | 6429.22 | 0 | 0 | IX |
| 4 | 459.34 | 7.33114147089 | 6265.6 | 6845.89 | 6265.6 | 0 | 0 | IX |
| 12 | 879.63 | 15.0484747601 | 5845.31 | 6845.89 | 5705.87 | 0 | 0 | IX |
| 26 | 1296.18 | 23.8761706172 | 5428.76 | 6845.89 | 5411.63 | 0 | 0 | IX |
| 52 | 1161.17 | 20.8702013203 | 5563.77 | 6845.89 | 5194.39 | 0 | 0 | IX |
| 156 | 316.96 | 4.94633254161 | 6407.98 | 6889.83 | 4684.04 | 0 | 0 | IX |
| 260 | 1610.36 | 31.485674288 | 5114.58 | 7758.03 | 3754.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6724.94 | -120.95 | -1.77 | 6724.94 | 6724.94 | 6724.94 | 0 |
| 1741282200 | 6845.89 | 145.79 | 2.18 | 6845.89 | 6845.89 | 6845.89 | 0 |
| 1741195800 | 6700.1 | 270.88 | 4.21 | 6700.1 | 6700.1 | 6700.1 | 0 |
| 1741109400 | 6429.22 | -227.16 | -3.41 | 6429.22 | 6429.22 | 6429.22 | 0 |
| 1741023000 | 6656.38 | 165.69 | 2.55 | 6656.38 | 6656.38 | 6656.38 | 0 |
| 1740763800 | 6490.6899 | 1.54 | 0.02 | 6490.6899 | 6490.6899 | 6490.6899 | 0 |
| 1740677400 | 6489.15 | -48.75 | -0.75 | 6489.15 | 6489.15 | 6489.15 | 0 |
| 1740591000 | 6537.9 | 130.55 | 2.04 | 6537.9 | 6537.9 | 6537.9 | 0 |
| 1740504600 | 6407.35 | 26.28 | 0.41 | 6407.35 | 6407.35 | 6407.35 | 0 |
| 1740418200 | 6381.07 | 51.13 | 0.81 | 6381.07 | 6381.07 | 6381.07 | 0 |
| 1740159000 | 6329.9399 | -8.64 | -0.14 | 6329.9399 | 6329.9399 | 6329.9399 | 0 |
| 1740072600 | 6338.58 | -52.51 | -0.82 | 6338.58 | 6338.58 | 6338.58 | 0 |
| 1739986200 | 6391.09 | -138.97 | -2.13 | 6391.09 | 6391.09 | 6391.09 | 0 |
| 1739899800 | 6530.06 | 29.18 | 0.45 | 6530.06 | 6530.06 | 6530.06 | 0 |
| 1739813400 | 6500.88 | 74.91 | 1.17 | 6500.88 | 6500.88 | 6500.88 | 0 |
| 1739554200 | 6425.97 | -26.89 | -0.42 | 6425.97 | 6425.97 | 6425.97 | 0 |
| 1739467800 | 6452.86 | 154.73 | 2.46 | 6452.86 | 6452.86 | 6452.86 | 0 |
| 1739381400 | 6298.13 | 30.99 | 0.49 | 6298.13 | 6298.13 | 6298.13 | 0 |
| 1739295000 | 6267.14 | 1.54 | 0.02 | 6267.14 | 6267.14 | 6267.14 | 0 |
| 1739208600 | 6265.6 | 58.97 | 0.95 | 6265.6 | 6265.6 | 6265.6 | 0 |
| 1738949400 | 6206.63 | -20.33 | -0.33 | 6206.63 | 6206.63 | 6206.63 | 0 |
| 1738863000 | 6226.96 | 103.94 | 1.70 | 6226.96 | 6226.96 | 6226.96 | 0 |
| 1738776600 | 6123.02 | 2.09 | 0.03 | 6123.02 | 6123.02 | 6123.02 | 0 |
| 1738690200 | 6120.93 | 4.77 | 0.08 | 6120.93 | 6120.93 | 6120.93 | 0 |
| 1738603800 | 6116.16 | -81.09 | -1.31 | 6116.16 | 6116.16 | 6116.16 | 0 |
| 1738344600 | 6197.25 | -5.73 | -0.09 | 6197.25 | 6197.25 | 6197.25 | 0 |
| 1738258200 | 6202.9799 | 34.86 | 0.57 | 6202.9799 | 6202.9799 | 6202.9799 | 0 |
| 1738171800 | 6168.12 | 36.7 | 0.60 | 6168.12 | 6168.12 | 6168.12 | 0 |
| 1738085400 | 6131.42 | 29.56 | 0.48 | 6131.42 | 6131.42 | 6131.42 | 0 |
| 1737999000 | 6101.86 | -34.72 | -0.57 | 6101.86 | 6101.86 | 6101.86 | 0 |
| 1737739800 | 6136.58 | 6.87 | 0.11 | 6136.58 | 6136.58 | 6136.58 | 0 |
| 1737653400 | 6129.71 | 109.12 | 1.81 | 6129.71 | 6129.71 | 6129.71 | 0 |
| 1737567000 | 6020.59 | 0 | 0.00 | 6020.59 | 6020.59 | 6020.59 | 0 |
| 1737480600 | 6020.59 | -7.11 | -0.12 | 6020.59 | 6020.59 | 6020.59 | 0 |
| 1737394200 | 6027.7 | 39.43 | 0.66 | 6027.7 | 6027.7 | 6027.7 | 0 |
| 1737135000 | 5988.27 | 85.11 | 1.44 | 5988.27 | 5988.27 | 5988.27 | 0 |
| 1737048600 | 5903.16 | -0.07 | -0.00 | 5903.16 | 5903.16 | 5903.16 | 0 |
| 1736962200 | 5903.2299 | 97.53 | 1.68 | 5903.2299 | 5903.2299 | 5903.2299 | 0 |
| 1736875800 | 5805.7 | 13.06 | 0.23 | 5805.7 | 5805.7 | 5805.7 | 0 |
| 1736789400 | 5792.64 | -31.15 | -0.53 | 5792.64 | 5792.64 | 5792.64 | 0 |
| 1736530200 | 5823.79 | -28.44 | -0.49 | 5823.79 | 5823.79 | 5823.79 | 0 |
| 1736443800 | 5852.2299 | -8.54 | -0.15 | 5852.2299 | 5852.2299 | 5852.2299 | 0 |
| 1736357400 | 5860.77 | -3.6 | -0.06 | 5860.77 | 5860.77 | 5860.77 | 0 |
| 1736271000 | 5864.37 | 14.01 | 0.24 | 5864.37 | 5864.37 | 5864.37 | 0 |
| 1736184600 | 5850.36 | 105.67 | 1.84 | 5850.36 | 5850.36 | 5850.36 | 0 |
| 1735925400 | 5744.6899 | -9.21 | -0.16 | 5744.6899 | 5744.6899 | 5744.6899 | 0 |
| 1735839000 | 5753.9 | 16.57 | 0.29 | 5753.9 | 5753.9 | 5753.9 | 0 |
| 1735579800 | 5737.33 | -6.22 | -0.11 | 5737.33 | 5737.33 | 5737.33 | 0 |
| 1735320600 | 5743.55 | 37.68 | 0.66 | 5743.55 | 5743.55 | 5743.55 | 0 |
| 1734975000 | 5705.87 | -14.05 | -0.25 | 5705.87 | 5705.87 | 5705.87 | 0 |
| 1734715800 | 5719.92 | -15.71 | -0.27 | 5719.92 | 5719.92 | 5719.92 | 0 |
| 1734629400 | 5735.63 | -76.24 | -1.31 | 5735.63 | 5735.63 | 5735.63 | 0 |
| 1734543000 | 5811.87 | -1.26 | -0.02 | 5811.87 | 5811.87 | 5811.87 | 0 |
| 1734456600 | 5813.13 | -32.18 | -0.55 | 5813.13 | 5813.13 | 5813.13 | 0 |
| 1734370200 | 5845.31 | -42.35 | -0.72 | 5845.31 | 5845.31 | 5845.31 | 0 |
| 1734111000 | 5887.66 | -8.04 | -0.14 | 5887.66 | 5887.66 | 5887.66 | 0 |
| 1734024600 | 5895.7 | 0.01 | 0.00 | 5895.7 | 5895.7 | 5895.7 | 0 |
| 1733938200 | 5895.6899 | 32.85 | 0.56 | 5895.6899 | 5895.6899 | 5895.6899 | 0 |
| 1733851800 | 5862.84 | -4.33 | -0.07 | 5862.84 | 5862.84 | 5862.84 | 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
