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 | -111.35 | -0.829617377634 | 13421.85 | 13504.53 | 13119.09 | 0 | 0 | IX |
| 4 | -490.07 | -3.5510852088 | 13800.57 | 13960.63 | 13119.09 | 0 | 0 | IX |
| 12 | -694.68 | -4.96016473905 | 14005.18 | 14285.51 | 13119.09 | 0 | 0 | IX |
| 26 | -1828.23 | -12.0765083993 | 15138.73 | 15346.25 | 12938.32 | 0 | 0 | IX |
| 52 | 357 | 2.75601188868 | 12953.5 | 15346.25 | 12907.84 | 0 | 0 | IX |
| 156 | -3824.99 | -22.322034561 | 17135.49 | 17151.39 | 10102.47 | 0 | 0 | IX |
| 260 | 1410.11 | 11.8492755279 | 11900.39 | 17461.9 | 7831.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 13321.39 | 67.61 | 0.51 | 13248.81 | 13356.74 | 13219.58 | 0 |
| 1732210200 | 13253.78 | 7.07 | 0.05 | 13268.63 | 13277.8 | 13130.63 | 0 |
| 1732123800 | 13246.71 | -11.58 | -0.09 | 13311.19 | 13361.95 | 13198.13 | 0 |
| 1732037400 | 13258.29 | -151.91 | -1.13 | 13410.39 | 13475.05 | 13119.09 | 0 |
| 1731951000 | 13410.2 | 14.06 | 0.10 | 13448.6 | 13498.38 | 13363.21 | 0 |
| 1731691800 | 13396.14 | 28.93 | 0.22 | 13421.85 | 13504.53 | 13338.08 | 0 |
| 1731605400 | 13367.21 | 115.47 | 0.87 | 13238.08 | 13384.12 | 13179.76 | 0 |
| 1731519000 | 13251.74 | 25.82 | 0.20 | 13291.17 | 13397.81 | 13189.53 | 0 |
| 1731432600 | 13225.92 | -349.36 | -2.57 | 13499.24 | 13523 | 13220.95 | 0 |
| 1731346200 | 13575.28 | 197.63 | 1.48 | 13428.83 | 13653.44 | 13423.2 | 0 |
| 1731087000 | 13377.65 | -67.97 | -0.51 | 13441.42 | 13478.2 | 13341.45 | 0 |
| 1731000600 | 13445.62 | 290.5 | 2.21 | 13178.69 | 13470.77 | 13151.8 | 0 |
| 1730914200 | 13155.12 | -252.82 | -1.89 | 13361.49 | 13470.1 | 13142.13 | 0 |
| 1730827800 | 13407.94 | 118.97 | 0.90 | 13343.03 | 13418.11 | 13291.28 | 0 |
| 1730741400 | 13288.97 | -39.69 | -0.30 | 13332.64 | 13396.6 | 13275.37 | 0 |
| 1730482200 | 13328.66 | -48.79 | -0.36 | 13354.65 | 13369.06 | 13290.26 | 0 |
| 1730395800 | 13377.45 | -143.4 | -1.06 | 13458.1 | 13474.2 | 13303.16 | 0 |
| 1730309400 | 13520.85 | -276.11 | -2.00 | 13736.91 | 13744.1 | 13509.09 | 0 |
| 1730223000 | 13796.96 | -103.2 | -0.74 | 13927.11 | 13960.63 | 13771.01 | 0 |
| 1730136600 | 13900.16 | 45.91 | 0.33 | 13876.4 | 13923.18 | 13816.58 | 0 |
| 1729873800 | 13854.25 | 50.88 | 0.37 | 13800.57 | 13872.19 | 13769.52 | 0 |
| 1729787400 | 13803.37 | 8.1 | 0.06 | 13780.64 | 13935.89 | 13780.64 | 0 |
| 1729701000 | 13795.27 | -96.41 | -0.69 | 13931.03 | 13953.99 | 13792.73 | 0 |
| 1729614600 | 13891.68 | -17.33 | -0.12 | 13932.09 | 13932.09 | 13784.65 | 0 |
| 1729528200 | 13909.01 | -117.44 | -0.84 | 14004.32 | 14104.55 | 13888.55 | 0 |
| 1729269000 | 14026.45 | 60.72 | 0.43 | 13938.26 | 14067.61 | 13933.48 | 0 |
| 1729182600 | 13965.73 | 42.64 | 0.31 | 13932.25 | 14024.15 | 13932.25 | 0 |
| 1729096200 | 13923.09 | 75 | 0.54 | 13836.03 | 13938.56 | 13759.19 | 0 |
| 1729009800 | 13848.09 | -98.57 | -0.71 | 13948.53 | 13969.12 | 13763.33 | 0 |
| 1728923400 | 13946.66 | -51.7 | -0.37 | 14032.71 | 14042.31 | 13911.5 | 0 |
| 1728664200 | 13998.36 | 10.67 | 0.08 | 13978.54 | 14009.1 | 13949.62 | 0 |
| 1728577800 | 13987.69 | -101.48 | -0.72 | 14096.35 | 14108 | 13943.48 | 0 |
| 1728491400 | 14089.17 | 62.37 | 0.44 | 14022.16 | 14092.2 | 14002.17 | 0 |
| 1728405000 | 14026.8 | -97.81 | -0.69 | 14050.77 | 14081.02 | 13990 | 0 |
| 1728318600 | 14124.61 | -27.18 | -0.19 | 14150.72 | 14175.88 | 14016.48 | 0 |
| 1728059400 | 14151.79 | 147.57 | 1.05 | 13990.5 | 14169.07 | 13970.36 | 0 |
| 1727973000 | 14004.22 | -133.76 | -0.95 | 14081.73 | 14098.7 | 13930.81 | 0 |
| 1727886600 | 14137.98 | 14.85 | 0.11 | 14093.69 | 14140.5 | 14031.04 | 0 |
| 1727800200 | 14123.13 | -51.42 | -0.36 | 14200.81 | 14285.51 | 14086.23 | 0 |
| 1727713800 | 14174.55 | -13.85 | -0.10 | 14201.92 | 14240.09 | 14076.11 | 0 |
| 1727454600 | 14188.4 | 120.74 | 0.86 | 14064.32 | 14213.2 | 14064.32 | 0 |
| 1727368200 | 14067.66 | 377.28 | 2.76 | 13767.92 | 14109.33 | 13765.28 | 0 |
| 1727281800 | 13690.38 | -34.49 | -0.25 | 13664.8 | 13778.54 | 13664.8 | 0 |
| 1727195400 | 13724.87 | 45.54 | 0.33 | 13728.03 | 13787.02 | 13689.06 | 0 |
| 1727109000 | 13679.33 | -0.08 | -0.00 | 13715.9 | 13731.83 | 13586.17 | 0 |
| 1726849800 | 13679.41 | -251.26 | -1.80 | 13890.22 | 13926.93 | 13667.26 | 0 |
| 1726763400 | 13930.67 | 319.32 | 2.35 | 13779.78 | 13974.35 | 13773.1 | 0 |
| 1726677000 | 13611.35 | 28.32 | 0.21 | 13578.41 | 13620.4 | 13546.72 | 0 |
| 1726590600 | 13583.03 | 119.88 | 0.89 | 13493.77 | 13657.82 | 13489.96 | 0 |
| 1726504200 | 13463.15 | -76.64 | -0.57 | 13544.18 | 13552.8 | 13450.95 | 0 |
| 1726245000 | 13539.79 | 217.7 | 1.63 | 13356.1 | 13573.84 | 13356.1 | 0 |
| 1726158600 | 13322.09 | 25.08 | 0.19 | 13392.49 | 13454.28 | 13277.03 | 0 |
| 1726072200 | 13297.01 | -6.42 | -0.05 | 13346.36 | 13457.86 | 13225.04 | 0 |
| 1725985800 | 13303.43 | -83.08 | -0.62 | 13400.91 | 13443.77 | 13288.73 | 0 |
| 1725899400 | 13386.51 | 55.73 | 0.42 | 13377.14 | 13431.25 | 13350.06 | 0 |
| 1725640200 | 13330.78 | -292.35 | -2.15 | 13611.48 | 13628.48 | 13330.78 | 0 |
| 1725553800 | 13623.13 | 0.46 | 0.00 | 13612.19 | 13758.14 | 13572.24 | 0 |
| 1725467400 | 13622.67 | -62.84 | -0.46 | 13592.87 | 13666.4 | 13517.65 | 0 |
| 1725381000 | 13685.51 | -282.85 | -2.02 | 13967.62 | 13989.09 | 13655.93 | 0 |
| 1725294600 | 13968.36 | -83.79 | -0.60 | 14065.19 | 14073.46 | 13881.37 | 0 |
| 1725035400 | 14052.15 | 14.67 | 0.10 | 14005.18 | 14115.91 | 14005.18 | 0 |
| 1724949000 | 14037.48 | 135.65 | 0.98 | 13916.96 | 14044.69 | 13903.48 | 0 |
| 1724862600 | 13901.83 | -22.52 | -0.16 | 13922.74 | 13961.24 | 13884.09 | 0 |
| 1724776200 | 13924.35 | -40.03 | -0.29 | 13955.75 | 13981.93 | 13896.67 | 0 |
| 1724689800 | 13964.38 | 34.53 | 0.25 | 13926.07 | 14000.14 | 13895.31 | 0 |
| 1724430600 | 13929.85 | 58.64 | 0.42 | 13843.49 | 13969.54 | 13842.46 | 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
