Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 175.95 | 0.441620505046 | 39841.9 | 40049.39 | 38968.32 | 0 | 0 | IX |
| 4 | -271.93 | -0.674935430275 | 40289.78 | 40679.12 | 38968.32 | 0 | 0 | IX |
| 12 | 14.14 | 0.0353467215916 | 40003.71 | 40740.28 | 38968.32 | 0 | 0 | IX |
| 26 | -526.29 | -1.29806674898 | 40544.14 | 40844.11 | 38819.42 | 0 | 0 | IX |
| 52 | 4602.02 | 12.9942457935 | 35415.83 | 41211.38 | 35415.83 | 0 | 0 | IX |
| 156 | 7727.03 | 23.9294945127 | 32290.82 | 41211.38 | 23974.68 | 0 | 0 | IX |
| 260 | 11829.21 | 41.9644580228 | 28188.64 | 41211.38 | 18010.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 40017.85 | 365.38 | 0.92 | 39722.29 | 40049.39 | 39426.98 | 0 |
| 1732210200 | 39652.47 | 292.81 | 0.74 | 39433.66 | 39664.77 | 39145.65 | 0 |
| 1732123800 | 39359.66 | -115 | -0.29 | 39592.2 | 39757.26 | 39271.53 | 0 |
| 1732037400 | 39474.66 | -266.91 | -0.67 | 39732.04 | 39785.54 | 38968.32 | 0 |
| 1731951000 | 39741.57 | -44.78 | -0.11 | 39792.18 | 39927.9 | 39541.63 | 0 |
| 1731691800 | 39786.35 | -109.54 | -0.27 | 39841.9 | 39942.97 | 39604.49 | 0 |
| 1731605400 | 39895.89 | 539.69 | 1.37 | 39392.86 | 39985.01 | 39278.79 | 0 |
| 1731519000 | 39356.2 | -63.23 | -0.16 | 39388.62 | 39609.75 | 39015.65 | 0 |
| 1731432600 | 39419.43 | -859.39 | -2.13 | 40200.14 | 40200.14 | 39393.6 | 0 |
| 1731346200 | 40278.82 | 482.79 | 1.21 | 39869.84 | 40481.72 | 39869.84 | 0 |
| 1731087000 | 39796.03 | -304.51 | -0.76 | 40110.66 | 40202.17 | 39655.24 | 0 |
| 1731000600 | 40100.54 | 669.38 | 1.70 | 39530.35 | 40254.77 | 39530.35 | 0 |
| 1730914200 | 39431.16 | -449.33 | -1.13 | 40021.06 | 40514.19 | 39370.14 | 0 |
| 1730827800 | 39880.49 | 224.53 | 0.57 | 39686.44 | 39894.51 | 39566.97 | 0 |
| 1730741400 | 39655.96 | -221.84 | -0.56 | 39869.87 | 39940.88 | 39655.77 | 0 |
| 1730482200 | 39877.8 | 367.45 | 0.93 | 39510.89 | 39965.43 | 39510.89 | 0 |
| 1730395800 | 39510.35 | -372.37 | -0.93 | 39826.17 | 39826.17 | 39360.24 | 0 |
| 1730309400 | 39882.72 | -457.14 | -1.13 | 40247.87 | 40247.87 | 39767.51 | 0 |
| 1730223000 | 40339.86 | -110.9 | -0.27 | 40508.41 | 40679.12 | 40314.19 | 0 |
| 1730136600 | 40450.76 | 140.89 | 0.35 | 40405.15 | 40531.51 | 40177.53 | 0 |
| 1729873800 | 40309.87 | 42.66 | 0.11 | 40289.78 | 40418.79 | 40160.18 | 0 |
| 1729787400 | 40267.21 | 135.4 | 0.34 | 40158.73 | 40499.98 | 40158.73 | 0 |
| 1729701000 | 40131.81 | -91.74 | -0.23 | 40141.98 | 40310.94 | 40036.76 | 0 |
| 1729614600 | 40223.55 | -81.34 | -0.20 | 40276.6 | 40569.89 | 40121.23 | 0 |
| 1729528200 | 40304.89 | -406.3 | -1.00 | 40654.05 | 40683.71 | 40289.12 | 0 |
| 1729269000 | 40711.19 | 153.21 | 0.38 | 40552.76 | 40731.33 | 40475.8 | 0 |
| 1729182600 | 40557.98 | 311.86 | 0.77 | 40241.35 | 40740.28 | 40241.35 | 0 |
| 1729096200 | 40246.12 | -110.54 | -0.27 | 40436.74 | 40436.74 | 40182.49 | 0 |
| 1729009800 | 40356.66 | -45.78 | -0.11 | 40524.45 | 40662.4 | 40301.5 | 0 |
| 1728923400 | 40402.44 | 278.48 | 0.69 | 40184.76 | 40421.78 | 40163.31 | 0 |
| 1728664200 | 40123.96 | 337.42 | 0.85 | 39782.21 | 40123.96 | 39715.64 | 0 |
| 1728577800 | 39786.54 | -91.18 | -0.23 | 39854.51 | 39938.97 | 39661.89 | 0 |
| 1728491400 | 39877.72 | 390.3 | 0.99 | 39488.53 | 39884.39 | 39370.09 | 0 |
| 1728405000 | 39487.42 | -77.94 | -0.20 | 39512.35 | 39551.94 | 39167.91 | 0 |
| 1728318600 | 39565.36 | -34.85 | -0.09 | 39636.53 | 39671.16 | 39375.27 | 0 |
| 1728059400 | 39600.21 | 218.53 | 0.55 | 39341.32 | 39705.03 | 39263.16 | 0 |
| 1727973000 | 39381.68 | -309.28 | -0.78 | 39630.81 | 39634.15 | 39279.19 | 0 |
| 1727886600 | 39690.96 | -100.21 | -0.25 | 39795.7 | 39869.04 | 39478.53 | 0 |
| 1727800200 | 39791.17 | -212.54 | -0.53 | 40056.01 | 40279.19 | 39651.54 | 0 |
| 1727713800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1727454600 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1727368200 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1727281800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1727195400 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1727109000 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726849800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726763400 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726677000 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726590600 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726504200 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726245000 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726158600 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1726072200 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725985800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725899400 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725640200 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725553800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725467400 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725381000 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725294600 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1725035400 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1724949000 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1724862600 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1724776200 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 0 |
| 1724689800 | 40003.71 | 0 | 0.00 | 40003.71 | 40003.71 | 40003.71 | 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
