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 | -557.72 | -3.67214582709 | 15187.85 | 15293.63 | 14555.73 | 0 | 0 | IX |
| 4 | 474.64 | 3.35304535555 | 14155.49 | 15830.45 | 14023.79 | 0 | 0 | IX |
| 12 | 2473.2 | 20.3439519681 | 12156.93 | 15830.45 | 12042.74 | 0 | 0 | IX |
| 26 | 3705.11 | 33.9139882581 | 10925.02 | 15830.45 | 10745.98 | 0 | 0 | IX |
| 52 | 3225.5 | 28.2823730362 | 11404.63 | 15830.45 | 9616.09 | 0 | 0 | IX |
| 156 | 6529.44 | 80.6035041459 | 8100.69 | 15830.45 | 6076.1 | 0 | 0 | IX |
| 260 | 10153.92 | 226.8419042 | 4476.21 | 15830.45 | 4097.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 14880.53 | -215.76 | -1.43 | 15022.85 | 15045.39 | 14792.56 | 0 |
| 1743010200 | 15096.29 | -70.67 | -0.47 | 15274.75 | 15293.63 | 14976.3 | 0 |
| 1742923800 | 15166.96 | 173.95 | 1.16 | 14940.59 | 15191.44 | 14828.98 | 0 |
| 1742837400 | 14993.01 | -84.44 | -0.56 | 15177.43 | 15240.97 | 14969.26 | 0 |
| 1742578200 | 15077.45 | -226.03 | -1.48 | 15187.85 | 15258.67 | 14945.68 | 0 |
| 1742491800 | 15303.48 | -312.66 | -2.00 | 15560.21 | 15619.96 | 15091.18 | 0 |
| 1742405400 | 15616.14 | -99.66 | -0.63 | 15739.6 | 15739.6 | 15459.8 | 0 |
| 1742319000 | 15715.8 | 277.82 | 1.80 | 15493.95 | 15830.45 | 15478.61 | 0 |
| 1742232600 | 15437.98 | 194.7 | 1.28 | 15292.29 | 15468.95 | 15202.09 | 0 |
| 1741973400 | 15243.28 | 487.1 | 3.30 | 14739.33 | 15267.54 | 14715.02 | 0 |
| 1741887000 | 14756.18 | -72.68 | -0.49 | 14795.35 | 14865.85 | 14602.25 | 0 |
| 1741800600 | 14828.86 | 427.83 | 2.97 | 14607.14 | 14959.21 | 14554.99 | 0 |
| 1741714200 | 14401.03 | -60.76 | -0.42 | 14556.59 | 14702.13 | 14328.62 | 0 |
| 1741627800 | 14461.79 | -467.86 | -3.13 | 15015.23 | 15080.17 | 14339.54 | 0 |
| 1741368600 | 14929.65 | -579.6 | -3.74 | 15475.13 | 15475.13 | 14879.57 | 0 |
| 1741282200 | 15509.25 | 442.8 | 2.94 | 15066.45 | 15562.34 | 15066.45 | 0 |
| 1741195800 | 15066.45 | 939.24 | 6.65 | 14127.21 | 15090.9 | 14127.21 | 0 |
| 1741109400 | 14127.21 | -687.16 | -4.64 | 14814.37 | 14814.37 | 14098.1 | 0 |
| 1741023000 | 14814.37 | 619.96 | 4.37 | 14194.4 | 14953.38 | 14194.4 | 0 |
| 1740763800 | 14194.41 | 38.92 | 0.27 | 14155.49 | 14194.41 | 14023.79 | 0 |
| 1740677400 | 14155.49 | -92.61 | -0.65 | 14248.1 | 14248.51 | 14001.89 | 0 |
| 1740591000 | 14248.1 | 409.29 | 2.96 | 13838.85 | 14267.59 | 13838.85 | 0 |
| 1740504600 | 13838.81 | -101.06 | -0.72 | 13939.87 | 14022.58 | 13779.71 | 0 |
| 1740418200 | 13939.87 | 70.54 | 0.51 | 13869.33 | 14040.27 | 13784.71 | 0 |
| 1740159000 | 13869.33 | -135.1 | -0.96 | 14004.44 | 14072.37 | 13844.12 | 0 |
| 1740072600 | 14004.43 | -168.81 | -1.19 | 14173.24 | 14257.42 | 13990.14 | 0 |
| 1739986200 | 14173.24 | -364.95 | -2.51 | 14538.19 | 14585.41 | 14173.16 | 0 |
| 1739899800 | 14538.19 | 70.44 | 0.49 | 14467.75 | 14579.15 | 14467.75 | 0 |
| 1739813400 | 14467.75 | 349.78 | 2.48 | 14117.98 | 14467.75 | 14117.98 | 0 |
| 1739554200 | 14117.97 | 123.21 | 0.88 | 13994.75 | 14127.28 | 13943.98 | 0 |
| 1739467800 | 13994.76 | 511.38 | 3.79 | 13483.38 | 14012.25 | 13483.38 | 0 |
| 1739381400 | 13483.38 | 31.44 | 0.23 | 13451.94 | 13526.91 | 13332.97 | 0 |
| 1739295000 | 13451.94 | 103.3 | 0.77 | 13348.64 | 13451.94 | 13312.01 | 0 |
| 1739208600 | 13348.64 | 141.08 | 1.07 | 13207.55 | 13379.9 | 13174.86 | 0 |
| 1738949400 | 13207.56 | -11.97 | -0.09 | 13219.52 | 13323.42 | 13164.7 | 0 |
| 1738863000 | 13219.53 | 187.71 | 1.44 | 13031.82 | 13262.8 | 13031.82 | 0 |
| 1738776600 | 13031.82 | 3.36 | 0.03 | 13028.45 | 13046.79 | 12907.67 | 0 |
| 1738690200 | 13028.46 | -57.69 | -0.44 | 13086.15 | 13141.11 | 12916.48 | 0 |
| 1738603800 | 13086.15 | -224.51 | -1.69 | 13310.66 | 13310.66 | 12910.42 | 0 |
| 1738344600 | 13310.66 | 113.32 | 0.86 | 13197.33 | 13375.19 | 13197.33 | 0 |
| 1738258200 | 13197.34 | 135.7 | 1.04 | 13061.65 | 13267.71 | 13061.65 | 0 |
| 1738171800 | 13061.64 | 189.39 | 1.47 | 12872.24 | 13097.09 | 12872.24 | 0 |
| 1738085400 | 12872.25 | 74.63 | 0.58 | 12797.62 | 12966.51 | 12713.78 | 0 |
| 1737999000 | 12797.62 | -449.45 | -3.39 | 13247.06 | 13247.06 | 12606.68 | 0 |
| 1737739800 | 13247.07 | -4.54 | -0.03 | 13251.62 | 13299.7 | 13207.7 | 0 |
| 1737653400 | 13251.61 | 415.96 | 3.24 | 13049.24 | 13253.18 | 13041.84 | 0 |
| 1737567000 | 12835.65 | 0 | 0.00 | 12835.65 | 12835.65 | 12835.65 | 0 |
| 1737480600 | 12835.65 | 105.84 | 0.83 | 12729.81 | 12841.5 | 12685.14 | 0 |
| 1737394200 | 12729.81 | 54.66 | 0.43 | 12675.14 | 12783.34 | 12675.14 | 0 |
| 1737135000 | 12675.15 | 290.88 | 2.35 | 12384.27 | 12677.23 | 12384.27 | 0 |
| 1737048600 | 12384.27 | 37.14 | 0.30 | 12347.13 | 12431.79 | 12334.31 | 0 |
| 1736962200 | 12347.13 | 70.26 | 0.57 | 12276.87 | 12440.94 | 12247.09 | 0 |
| 1736875800 | 12276.87 | 90.64 | 0.74 | 12186.22 | 12365.39 | 12186.22 | 0 |
| 1736789400 | 12186.23 | -113.13 | -0.92 | 12299.35 | 12299.35 | 12106.8 | 0 |
| 1736530200 | 12299.36 | -115.75 | -0.93 | 12415.11 | 12459.39 | 12268.33 | 0 |
| 1736443800 | 12415.11 | 19.04 | 0.15 | 12396.05 | 12451.79 | 12359.43 | 0 |
| 1736357400 | 12396.07 | 12.38 | 0.10 | 12383.69 | 12448.01 | 12315.56 | 0 |
| 1736271000 | 12383.69 | 26.38 | 0.21 | 12357.31 | 12423.42 | 12315.25 | 0 |
| 1736184600 | 12357.31 | 272.5 | 2.25 | 12084.81 | 12359.8 | 12083.16 | 0 |
| 1735925400 | 12084.81 | -72.12 | -0.59 | 12156.93 | 12156.93 | 12042.74 | 0 |
| 1735839000 | 12156.93 | 121.14 | 1.01 | 12035.79 | 12161.73 | 12020.58 | 0 |
| 1735579800 | 12035.79 | -45.02 | -0.37 | 12080.85 | 12084.21 | 12006.65 | 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
