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 | -188.38 | -2.76373431297 | 6816.14 | 6816.14 | 6677.86 | 0 | 0 | IX |
| 4 | 322.93 | 5.12194619046 | 6304.83 | 6999.79 | 6292.23 | 0 | 0 | IX |
| 12 | 1163.34 | 21.2893591635 | 5464.42 | 6999.79 | 5432 | 0 | 0 | IX |
| 26 | 1692.61 | 34.2970325117 | 4935.15 | 6999.79 | 4856.02 | 0 | 0 | IX |
| 52 | 1443.25 | 27.8377320132 | 5184.51 | 6999.79 | 4428.08 | 0 | 0 | IX |
| 156 | 2787.83 | 72.6010630402 | 3839.93 | 6999.79 | 2909.77 | 0 | 0 | IX |
| 260 | 4448.44 | 204.120551365 | 2179.32 | 6999.79 | 2020.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 6723.86 | -31.48 | -0.47 | 6723.86 | 6723.86 | 6723.86 | 0 |
| 1742923800 | 6755.34 | 77.48 | 1.16 | 6755.34 | 6755.34 | 6755.34 | 0 |
| 1742837400 | 6677.86 | -37.61 | -0.56 | 6677.86 | 6677.86 | 6677.86 | 0 |
| 1742578200 | 6715.47 | -100.67 | -1.48 | 6715.47 | 6715.47 | 6715.47 | 0 |
| 1742491800 | 6816.14 | -139.26 | -2.00 | 6816.14 | 6816.14 | 6816.14 | 0 |
| 1742405400 | 6955.4 | -44.39 | -0.63 | 6955.4 | 6955.4 | 6955.4 | 0 |
| 1742319000 | 6999.79 | 123.74 | 1.80 | 6999.79 | 6999.79 | 6999.79 | 0 |
| 1742232600 | 6876.05 | 86.72 | 1.28 | 6876.05 | 6876.05 | 6876.05 | 0 |
| 1741973400 | 6789.33 | 216.96 | 3.30 | 6789.33 | 6789.33 | 6789.33 | 0 |
| 1741887000 | 6572.37 | -32.38 | -0.49 | 6572.37 | 6572.37 | 6572.37 | 0 |
| 1741800600 | 6604.75 | 190.56 | 2.97 | 6604.75 | 6604.75 | 6604.75 | 0 |
| 1741714200 | 6414.1899 | -27.06 | -0.42 | 6414.1899 | 6414.1899 | 6414.1899 | 0 |
| 1741627800 | 6441.25 | -208.39 | -3.13 | 6441.25 | 6441.25 | 6441.25 | 0 |
| 1741368600 | 6649.64 | -258.15 | -3.74 | 6649.64 | 6649.64 | 6649.64 | 0 |
| 1741282200 | 6907.79 | 197.22 | 2.94 | 6907.79 | 6907.79 | 6907.79 | 0 |
| 1741195800 | 6710.57 | 418.34 | 6.65 | 6710.57 | 6710.57 | 6710.57 | 0 |
| 1741109400 | 6292.2299 | -306.06 | -4.64 | 6292.2299 | 6292.2299 | 6292.2299 | 0 |
| 1741023000 | 6598.29 | 276.13 | 4.37 | 6598.29 | 6598.29 | 6598.29 | 0 |
| 1740763800 | 6322.16 | 17.33 | 0.27 | 6322.16 | 6322.16 | 6322.16 | 0 |
| 1740677400 | 6304.83 | -41.25 | -0.65 | 6304.83 | 6304.83 | 6304.83 | 0 |
| 1740591000 | 6346.08 | 182.3 | 2.96 | 6346.08 | 6346.08 | 6346.08 | 0 |
| 1740504600 | 6163.78 | -45.01 | -0.72 | 6163.78 | 6163.78 | 6163.78 | 0 |
| 1740418200 | 6208.79 | 31.41 | 0.51 | 6208.79 | 6208.79 | 6208.79 | 0 |
| 1740159000 | 6177.38 | -60.17 | -0.96 | 6177.38 | 6177.38 | 6177.38 | 0 |
| 1740072600 | 6237.55 | -75.2 | -1.19 | 6237.55 | 6237.55 | 6237.55 | 0 |
| 1739986200 | 6312.75 | -162.55 | -2.51 | 6312.75 | 6312.75 | 6312.75 | 0 |
| 1739899800 | 6475.3 | 31.37 | 0.49 | 6475.3 | 6475.3 | 6475.3 | 0 |
| 1739813400 | 6443.93 | 155.79 | 2.48 | 6443.93 | 6443.93 | 6443.93 | 0 |
| 1739554200 | 6288.14 | -0.85 | -0.01 | 6288.14 | 6288.14 | 6288.14 | 0 |
| 1739467800 | 6288.99 | 229.81 | 3.79 | 6288.99 | 6288.99 | 6288.99 | 0 |
| 1739381400 | 6059.18 | 14.13 | 0.23 | 6059.18 | 6059.18 | 6059.18 | 0 |
| 1739295000 | 6045.05 | 46.42 | 0.77 | 6045.05 | 6045.05 | 6045.05 | 0 |
| 1739208600 | 5998.63 | 63.4 | 1.07 | 5998.63 | 5998.63 | 5998.63 | 0 |
| 1738949400 | 5935.2299 | -5.38 | -0.09 | 5935.2299 | 5935.2299 | 5935.2299 | 0 |
| 1738863000 | 5940.61 | 83.97 | 1.43 | 5940.61 | 5940.61 | 5940.61 | 0 |
| 1738776600 | 5856.64 | 1.51 | 0.03 | 5856.64 | 5856.64 | 5856.64 | 0 |
| 1738690200 | 5855.13 | -25.93 | -0.44 | 5855.13 | 5855.13 | 5855.13 | 0 |
| 1738603800 | 5881.06 | -101.95 | -1.70 | 5881.06 | 5881.06 | 5881.06 | 0 |
| 1738344600 | 5983.01 | 50.94 | 0.86 | 5983.01 | 5983.01 | 5983.01 | 0 |
| 1738258200 | 5932.07 | 60.99 | 1.04 | 5932.07 | 5932.07 | 5932.07 | 0 |
| 1738171800 | 5871.08 | 85.13 | 1.47 | 5871.08 | 5871.08 | 5871.08 | 0 |
| 1738085400 | 5785.95 | 33.55 | 0.58 | 5785.95 | 5785.95 | 5785.95 | 0 |
| 1737999000 | 5752.4 | -202.03 | -3.39 | 5752.4 | 5752.4 | 5752.4 | 0 |
| 1737739800 | 5954.43 | -2.03 | -0.03 | 5954.43 | 5954.43 | 5954.43 | 0 |
| 1737653400 | 5956.46 | 90.98 | 1.55 | 5956.46 | 5956.46 | 5956.46 | 0 |
| 1737567000 | 5865.4799 | 95.99 | 1.66 | 5865.4799 | 5865.4799 | 5865.4799 | 0 |
| 1737480600 | 5769.49 | 47.57 | 0.83 | 5769.49 | 5769.49 | 5769.49 | 0 |
| 1737394200 | 5721.92 | 24.57 | 0.43 | 5721.92 | 5721.92 | 5721.92 | 0 |
| 1737135000 | 5697.35 | 130.74 | 2.35 | 5697.35 | 5697.35 | 5697.35 | 0 |
| 1737048600 | 5566.61 | 16.7 | 0.30 | 5566.61 | 5566.61 | 5566.61 | 0 |
| 1736962200 | 5549.91 | 31.58 | 0.57 | 5549.91 | 5549.91 | 5549.91 | 0 |
| 1736875800 | 5518.33 | 40.74 | 0.74 | 5518.33 | 5518.33 | 5518.33 | 0 |
| 1736789400 | 5477.59 | -50.85 | -0.92 | 5477.59 | 5477.59 | 5477.59 | 0 |
| 1736530200 | 5528.4399 | -52.03 | -0.93 | 5528.4399 | 5528.4399 | 5528.4399 | 0 |
| 1736443800 | 5580.47 | 8.56 | 0.15 | 5580.47 | 5580.47 | 5580.47 | 0 |
| 1736357400 | 5571.91 | 5.57 | 0.10 | 5571.91 | 5571.91 | 5571.91 | 0 |
| 1736271000 | 5566.34 | 11.86 | 0.21 | 5566.34 | 5566.34 | 5566.34 | 0 |
| 1736184600 | 5554.4799 | 122.48 | 2.25 | 5554.4799 | 5554.4799 | 5554.4799 | 0 |
| 1735925400 | 5432 | -32.42 | -0.59 | 5432 | 5432 | 5432 | 0 |
| 1735839000 | 5464.42 | 54.45 | 1.01 | 5464.42 | 5464.42 | 5464.42 | 0 |
| 1735579800 | 5409.97 | -20.23 | -0.37 | 5409.97 | 5409.97 | 5409.97 | 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
