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 | -2922.22 | -12.7698866616 | 22883.68 | 25030.22 | 19110.4 | 0 | 0 | IX |
| 4 | -2249.34 | -10.127235399 | 22210.8 | 29628.44 | 18560.7 | 0 | 0 | IX |
| 12 | 9774.56 | 95.9522524026 | 10186.9 | 29628.44 | 9535.25 | 0 | 0 | IX |
| 26 | 10644.87 | 114.257147733 | 9316.59 | 29628.44 | 6482.32 | 0 | 0 | IX |
| 52 | 10516.57 | 111.346664704 | 9444.89 | 29628.44 | 3522.94 | 0 | 0 | IX |
| 156 | 12320.54 | 161.244195725 | 7640.92 | 29628.44 | 814.51 | 0 | 0 | IX |
| 260 | 14688.78 | 278.582807984 | 5272.68 | 45393.44 | 814.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 20717.1 | -1 | -5.67 | 19914.91 | 21191.98 | 19110.4 | 0 |
| 1743010200 | 21961.79 | -2 | -9.43 | 25010.58 | 25030.22 | 21855.53 | 0 |
| 1742923800 | 24247.32 | 1 | 8.95 | 22717.39 | 24815.99 | 22188.38 | 0 |
| 1742837400 | 22255.78 | -344.04 | -1.52 | 24017.83 | 24505.29 | 21943.42 | 0 |
| 1742578200 | 22599.82 | -890.47 | -3.79 | 22883.68 | 23133.38 | 21223.12 | 0 |
| 1742491800 | 23490.29 | -2 | -9.98 | 26148.69 | 26325.91 | 21882.27 | 0 |
| 1742405400 | 26093.75 | -868.83 | -3.22 | 25946.97 | 26868.88 | 24695.89 | 0 |
| 1742319000 | 26962.58 | 1 | 7.76 | 25976.64 | 27786.52 | 25751.09 | 0 |
| 1742232600 | 25020.88 | 1 | 5.68 | 23735.14 | 25020.88 | 23199.88 | 0 |
| 1741973400 | 23675.94 | 3 | 14.83 | 20127.36 | 24133.95 | 19862.61 | 0 |
| 1741887000 | 20619.14 | -839.52 | -3.91 | 20702.11 | 22024.88 | 19486.45 | 0 |
| 1741800600 | 21458.66 | 2 | 12.40 | 20428.05 | 22398.71 | 19990.48 | 0 |
| 1741714200 | 19091.68 | -2 | -10.39 | 21741.05 | 22906.75 | 18560.7 | 0 |
| 1741627800 | 21305.41 | -3 | -13.66 | 25962.84 | 25966.79 | 20432.49 | 0 |
| 1741368600 | 24676.83 | -4 | -14.08 | 26504.43 | 26887.65 | 23216.36 | 0 |
| 1741282200 | 28721.13 | 3 | 11.67 | 27168.8 | 29223.9 | 25530.62 | 0 |
| 1741195800 | 25718.85 | 5 | 26.97 | 23714.02 | 26410.99 | 23612.99 | 0 |
| 1741109400 | 20256.27 | -8 | -28.41 | 25398.89 | 25567.08 | 20190.37 | 0 |
| 1741023000 | 28292.9 | 4 | 20.96 | 24442.11 | 29628.44 | 23186.23 | 0 |
| 1740763800 | 23391.07 | -8.95 | -0.04 | 22210.8 | 23391.07 | 21545.13 | 0 |
| 1740677400 | 23400.02 | -2 | -8.59 | 23726.89 | 24617.64 | 21847.19 | 0 |
| 1740591000 | 25600 | 3 | 13.64 | 23813.35 | 25914.74 | 23672.15 | 0 |
| 1740504600 | 22526.31 | -139.63 | -0.62 | 22142.56 | 23867.31 | 21894.66 | 0 |
| 1740418200 | 22665.94 | 1 | 4.79 | 23013.36 | 23360.24 | 21185.66 | 0 |
| 1740159000 | 21628.96 | -224.79 | -1.03 | 21955.36 | 22459.68 | 21149.32 | 0 |
| 1740072600 | 21853.75 | -982.02 | -4.30 | 23372.99 | 23970.55 | 21573.46 | 0 |
| 1739986200 | 22835.77 | -3 | -14.45 | 26970.33 | 27522.75 | 22672.01 | 0 |
| 1739899800 | 26691.59 | 412.87 | 1.57 | 26754.94 | 27044.49 | 25499.73 | 0 |
| 1739813400 | 26278.72 | 2 | 9.94 | 24510.55 | 26330.61 | 24177.78 | 0 |
| 1739554200 | 23902.08 | -878.68 | -3.55 | 24020 | 24748.56 | 23498.34 | 0 |
| 1739467800 | 24780.76 | 3 | 16.70 | 23235.73 | 24877.02 | 22436.14 | 0 |
| 1739381400 | 21234.19 | 805.5 | 3.94 | 20713.53 | 21572.51 | 19926.04 | 0 |
| 1739295000 | 20428.69 | 888.33 | 4.55 | 19516.44 | 20489.91 | 19333.95 | 0 |
| 1739208600 | 19540.36 | 824.95 | 4.41 | 18985.02 | 19772.85 | 18669.53 | 0 |
| 1738949400 | 18715.41 | -835.45 | -4.27 | 19582.91 | 19845.91 | 18522.39 | 0 |
| 1738863000 | 19550.86 | 2 | 11.67 | 18354.86 | 19671.55 | 18182.71 | 0 |
| 1738776600 | 17508.15 | 497.09 | 2.92 | 16520.349 | 17508.15 | 16253.88 | 0 |
| 1738690200 | 17011.06 | 468.11 | 2.83 | 16820.16 | 17090.36 | 15732.66 | 0 |
| 1738603800 | 16542.95 | -2 | -11.37 | 15672.31 | 16780.35 | 15336.86 | 0 |
| 1738344600 | 18665.42 | 21.65 | 0.12 | 18936.17 | 19135.45 | 18371.89 | 0 |
| 1738258200 | 18643.77 | 587.37 | 3.25 | 18303.43 | 18676.15 | 18133.59 | 0 |
| 1738171800 | 18056.4 | 1 | 7.66 | 17267.18 | 18269.64 | 17042.86 | 0 |
| 1738085400 | 16771.22 | 876.74 | 5.52 | 16434.9 | 17041.99 | 15969.11 | 0 |
| 1737999000 | 15894.48 | -732.1 | -4.40 | 15395.94 | 16284.91 | 14647.53 | 0 |
| 1737739800 | 16626.58 | -114.27 | -0.68 | 17053.29 | 17412 | 16364.37 | 0 |
| 1737653400 | 16740.849 | 2 | 14.33 | 15943.51 | 16809.25 | 15803.62 | 0 |
| 1737567000 | 14642.08 | 0 | 0.00 | 14642.08 | 14642.08 | 14642.08 | 0 |
| 1737480600 | 14642.08 | 274.1 | 1.91 | 14005.49 | 14662.17 | 13989.33 | 0 |
| 1737394200 | 14367.98 | 437.34 | 3.14 | 13890.13 | 14710.74 | 13782.91 | 0 |
| 1737135000 | 13930.64 | 1 | 9.54 | 13086.68 | 14034.62 | 13009.54 | 0 |
| 1737048600 | 12717.03 | 379.53 | 3.08 | 12766.06 | 12811.49 | 12355.8 | 0 |
| 1736962200 | 12337.5 | 1 | 11.91 | 11165.22 | 12577.18 | 11101.61 | 0 |
| 1736875800 | 11024.52 | 568.86 | 5.44 | 11002.96 | 11403.68 | 10870.51 | 0 |
| 1736789400 | 10455.66 | -371.23 | -3.43 | 10560.16 | 10641.01 | 9994.75 | 0 |
| 1736530200 | 10826.89 | -461.76 | -4.09 | 11279.21 | 11652.46 | 10707.67 | 0 |
| 1736443800 | 11288.65 | -64.4 | -0.57 | 11141.67 | 11482 | 10970.83 | 0 |
| 1736357400 | 11353.05 | -54.76 | -0.48 | 11318.19 | 12028.52 | 10961 | 0 |
| 1736271000 | 11407.81 | 528.72 | 4.86 | 10828.65 | 11625.65 | 10599.01 | 0 |
| 1736184600 | 10879.09 | 1 | 12.28 | 9969.7 | 10879.09 | 9730.06 | 0 |
| 1735925400 | 9689.52 | -488.45 | -4.80 | 10186.9 | 10197.91 | 9535.25 | 0 |
| 1735839000 | 10177.97 | 434.19 | 4.46 | 9780.2099 | 10178.48 | 9430.77 | 0 |
| 1735579800 | 9743.78 | -321.59 | -3.20 | 9678.6299 | 10021.24 | 9637.1299 | 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
