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 | -775.21 | -2.67307617376 | 29000.67 | 29144.49 | 28164.07 | 0 | 0 | IX |
| 4 | -29.17 | -0.103239716818 | 28254.63 | 30504.67 | 28031.57 | 0 | 0 | IX |
| 12 | 2541.51 | 9.8953237333 | 25683.95 | 30504.67 | 24986.52 | 0 | 0 | IX |
| 26 | 1063.51 | 3.91544053354 | 27161.95 | 30504.67 | 24986.52 | 0 | 0 | IX |
| 52 | 1091.92 | 4.02424453278 | 27133.54 | 30504.67 | 23468.87 | 0 | 0 | IX |
| 156 | -3164.93 | -10.0824806573 | 31390.39 | 31891.8 | 21457.62 | 0 | 0 | IX |
| 260 | 7391.33 | 35.4770273585 | 20834.13 | 36434.67 | 20062.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 28594.36 | -175.46 | -0.61 | 28634.82 | 28742.24 | 28362.59 | 0 |
| 1743010200 | 28769.82 | -151.89 | -0.53 | 29048.4 | 29125.35 | 28713.47 | 0 |
| 1742923800 | 28921.71 | 147.4 | 0.51 | 28752.41 | 29076.39 | 28577.75 | 0 |
| 1742837400 | 28774.31 | -32.99 | -0.11 | 28998.37 | 29144.49 | 28756.4 | 0 |
| 1742578200 | 28807.3 | -290.74 | -1.00 | 29000.67 | 29040.24 | 28523.5 | 0 |
| 1742491800 | 29098.04 | -535.23 | -1.81 | 29684.95 | 29729.82 | 28773.13 | 0 |
| 1742405400 | 29633.27 | -323.33 | -1.08 | 30054.69 | 30064.78 | 29497.4 | 0 |
| 1742319000 | 29956.6 | 398.7 | 1.35 | 29667.72 | 30181.76 | 29613.09 | 0 |
| 1742232600 | 29557.9 | 328.02 | 1.12 | 29241.39 | 29602.95 | 29230.7 | 0 |
| 1741973400 | 29229.88 | 799.1 | 2.81 | 28559.55 | 29391.15 | 28422.27 | 0 |
| 1741887000 | 28430.78 | -283.21 | -0.99 | 28640.33 | 28767.89 | 28280.97 | 0 |
| 1741800600 | 28713.99 | 210.45 | 0.74 | 28612.25 | 28828.91 | 28459.9 | 0 |
| 1741714200 | 28503.54 | -384.01 | -1.33 | 29011.25 | 29325.69 | 28498.12 | 0 |
| 1741627800 | 28887.55 | -614.49 | -2.08 | 29851.67 | 29909.48 | 28861.2 | 0 |
| 1741368600 | 29502.04 | -627.71 | -2.08 | 29987.75 | 30084.5 | 29386.86 | 0 |
| 1741282200 | 30129.75 | 352.6 | 1.18 | 29951.89 | 30504.67 | 29945.11 | 0 |
| 1741195800 | 29777.15 | 1 | 5.58 | 28692.23 | 29956.29 | 28692.23 | 0 |
| 1741109400 | 28203.4 | -875.93 | -3.01 | 28995.95 | 28995.95 | 28031.57 | 0 |
| 1741023000 | 29079.33 | 756.74 | 2.67 | 28535.25 | 29221.03 | 28429.44 | 0 |
| 1740763800 | 28322.59 | -190.85 | -0.67 | 28254.63 | 28378.7 | 28138.51 | 0 |
| 1740677400 | 28513.44 | -92.48 | -0.32 | 28489.28 | 28609.49 | 28228.36 | 0 |
| 1740591000 | 28605.92 | 463.66 | 1.65 | 28360.74 | 28641.41 | 28226.73 | 0 |
| 1740504600 | 28142.26 | 226.59 | 0.81 | 27897.28 | 28333.14 | 27835.98 | 0 |
| 1740418200 | 27915.67 | 398.41 | 1.45 | 27821.73 | 28277.67 | 27731.72 | 0 |
| 1740159000 | 27517.26 | 115.38 | 0.42 | 27456.62 | 27720.81 | 27375.08 | 0 |
| 1740072600 | 27401.88 | -160.66 | -0.58 | 27639.37 | 27911.58 | 27377.08 | 0 |
| 1739986200 | 27562.54 | -753.4 | -2.66 | 28269.41 | 28291.47 | 27530.99 | 0 |
| 1739899800 | 28315.94 | 172.38 | 0.61 | 28191.33 | 28499 | 28029.11 | 0 |
| 1739813400 | 28143.56 | 505.31 | 1.83 | 27707.86 | 28187.02 | 27641.7 | 0 |
| 1739554200 | 27638.25 | -59.1 | -0.21 | 27605.38 | 27793.59 | 27605.38 | 0 |
| 1739467800 | 27697.35 | 402.17 | 1.47 | 27414.34 | 27773.35 | 27396.42 | 0 |
| 1739381400 | 27295.18 | 62.79 | 0.23 | 27347.74 | 27407.22 | 27102.35 | 0 |
| 1739295000 | 27232.39 | -44.71 | -0.16 | 27329.56 | 27329.91 | 27119.83 | 0 |
| 1739208600 | 27277.1 | 318.94 | 1.18 | 26958.91 | 27308.52 | 26948.9 | 0 |
| 1738949400 | 26958.16 | -66.18 | -0.24 | 27049.88 | 27223.85 | 26932.5 | 0 |
| 1738863000 | 27024.34 | 373.38 | 1.40 | 26769.35 | 27050.83 | 26721.28 | 0 |
| 1738776600 | 26650.96 | 235.91 | 0.89 | 26352.33 | 26655.92 | 26268.03 | 0 |
| 1738690200 | 26415.05 | 57.43 | 0.22 | 26396.18 | 26522.37 | 26186.4 | 0 |
| 1738603800 | 26357.62 | -404.41 | -1.51 | 26200.61 | 26406.81 | 26036.4 | 0 |
| 1738344600 | 26762.03 | 33.01 | 0.12 | 26722.71 | 26835.39 | 26697.71 | 0 |
| 1738258200 | 26729.02 | 482.2 | 1.84 | 26260 | 26751.18 | 26256.05 | 0 |
| 1738171800 | 26246.82 | -60.32 | -0.23 | 26410.15 | 26423.27 | 26217.29 | 0 |
| 1738085400 | 26307.14 | 167.11 | 0.64 | 26195.12 | 26314.56 | 26039.12 | 0 |
| 1737999000 | 26140.03 | 28.43 | 0.11 | 25955.38 | 26180.73 | 25840.19 | 0 |
| 1737739800 | 26111.6 | 120.31 | 0.46 | 26046.09 | 26276.7 | 26013.6 | 0 |
| 1737653400 | 25991.29 | -27.25 | -0.10 | 25920.73 | 25998.97 | 25880.55 | 0 |
| 1737567000 | 26018.54 | 0.21 | 0.00 | 26081.15 | 26101.54 | 25951.35 | 0 |
| 1737480600 | 26018.33 | 57.04 | 0.22 | 25915.52 | 26036.67 | 25875.69 | 0 |
| 1737394200 | 25961.29 | 113.28 | 0.44 | 25821.86 | 26046.09 | 25728.29 | 0 |
| 1737135000 | 25848.01 | 320.66 | 1.26 | 25556.57 | 25849.74 | 25549.19 | 0 |
| 1737048600 | 25527.35 | -42.16 | -0.16 | 25619.11 | 25752.34 | 25389.34 | 0 |
| 1736962200 | 25569.51 | 406.04 | 1.61 | 25219.87 | 25623.49 | 25219.87 | 0 |
| 1736875800 | 25163.47 | 91.21 | 0.36 | 25196.22 | 25452.74 | 25141.24 | 0 |
| 1736789400 | 25072.26 | -336.55 | -1.32 | 25412.6 | 25412.6 | 24986.52 | 0 |
| 1736530200 | 25408.81 | -197.73 | -0.77 | 25584.89 | 25616.61 | 25307.38 | 0 |
| 1736443800 | 25606.54 | 63.13 | 0.25 | 25650.45 | 25722.26 | 25541.2 | 0 |
| 1736357400 | 25543.41 | -262.86 | -1.02 | 25775.65 | 25902.5 | 25484.33 | 0 |
| 1736271000 | 25806.27 | 101.49 | 0.39 | 25649.81 | 25913.38 | 25649.81 | 0 |
| 1736184600 | 25704.78 | 181.47 | 0.71 | 25629.53 | 25858.28 | 25546.67 | 0 |
| 1735925400 | 25523.31 | -153.88 | -0.60 | 25683.95 | 25740.51 | 25484.98 | 0 |
| 1735839000 | 25677.19 | 117.07 | 0.46 | 25617.21 | 25762.88 | 25572.7 | 0 |
| 1735579800 | 25560.12 | -110.32 | -0.43 | 25670.21 | 25675.16 | 25528.03 | 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
