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 | 86.1292 | 1.33170008766 | 6467.6124 | 6623.111 | 6359.5542 | 0 | 0 | IX |
| 4 | -283.5367 | -4.14692349147 | 6837.2783 | 6914.8444 | 6239.9967 | 0 | 0 | IX |
| 12 | -514.1951 | -7.27503827248 | 7067.9367 | 7275.2915 | 6239.9967 | 0 | 0 | IX |
| 26 | 180.1144 | 2.82593246119 | 6373.6272 | 7275.2915 | 6239.9967 | 0 | 0 | IX |
| 52 | 446.2525 | 7.30664423126 | 6107.4891 | 7275.2915 | 5615.0901 | 0 | 0 | IX |
| 156 | 2375.1634 | 56.8414251527 | 4178.5782 | 7275.2915 | 4061.5193 | 0 | 0 | IX |
| 260 | 2375.1634 | 56.8414251527 | 4178.5782 | 7275.2915 | 4061.5193 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 6556.8977 | -18.06 | -0.27 | 6604.5853 | 6613.7136 | 6543.3361 | 0 |
| 1742923800 | 6574.9607 | -29.65 | -0.45 | 6607.4543 | 6610.0959 | 6571.1114 | 0 |
| 1742837400 | 6604.6084 | 185.09 | 2.88 | 6530.9858 | 6623.111 | 6525.9707 | 0 |
| 1742578200 | 6419.5197 | -24.98 | -0.39 | 6444.8734 | 6455.551 | 6359.5541 | 0 |
| 1742491800 | 6444.5023 | -36.03 | -0.56 | 6467.6124 | 6495.3522 | 6385.7347 | 0 |
| 1742405400 | 6480.5273 | 58.14 | 0.91 | 6401.1555 | 6495.7379 | 6401.1555 | 0 |
| 1742319000 | 6422.3904 | 10.7 | 0.17 | 6493.5737 | 6503.4065 | 6398.8279 | 0 |
| 1742232600 | 6411.6934 | 49.14 | 0.77 | 6371.1921 | 6453.2536 | 6365.2341 | 0 |
| 1741973400 | 6362.5568 | 100.22 | 1.60 | 6312.1429 | 6381.8872 | 6299.62 | 0 |
| 1741887000 | 6262.3417 | -104.18 | -1.64 | 6282.0954 | 6350.9561 | 6239.9967 | 0 |
| 1741800600 | 6366.5227 | 68.95 | 1.09 | 6362.145 | 6470.7338 | 6290.2785 | 0 |
| 1741714200 | 6297.5711 | -88.8 | -1.39 | 6352.1924 | 6398.7612 | 6269.7565 | 0 |
| 1741627800 | 6386.3692 | -54.34 | -0.84 | 6512.3876 | 6520.0009 | 6353.2541 | 0 |
| 1741368600 | 6440.709 | -143.95 | -2.19 | 6528.1216 | 6568.2335 | 6433.4505 | 0 |
| 1741282200 | 6584.6622 | 28.71 | 0.44 | 6629.3225 | 6629.3225 | 6516.1592 | 0 |
| 1741195800 | 6555.9506 | -14.56 | -0.22 | 6666.9677 | 6686.8373 | 6551.3275 | 0 |
| 1741109400 | 6570.5134 | -246.08 | -3.61 | 6682.8632 | 6709.9699 | 6522.3635 | 0 |
| 1741023000 | 6816.594 | 52.2 | 0.77 | 6835.0311 | 6914.8444 | 6801.7895 | 0 |
| 1740763800 | 6764.3908 | -70.21 | -1.03 | 6754.916 | 6800.6653 | 6716.3742 | 0 |
| 1740677400 | 6834.5999 | -25.34 | -0.37 | 6837.2783 | 6880.0564 | 6772.3791 | 0 |
| 1740591000 | 6859.941 | 107.28 | 1.59 | 6846.0273 | 6883.072 | 6809.8789 | 0 |
| 1740504600 | 6752.6634 | -135.36 | -1.97 | 6803.7716 | 6865.3153 | 6737.9717 | 0 |
| 1740418200 | 6888.0207 | -60.63 | -0.87 | 6901.552 | 6924.1433 | 6819.818 | 0 |
| 1740159000 | 6948.6462 | -10.27 | -0.15 | 7026.4557 | 7034.9602 | 6936.6259 | 0 |
| 1740072600 | 6958.9163 | -111.86 | -1.58 | 7004.8283 | 7030.1829 | 6943.5401 | 0 |
| 1739986200 | 7070.7734 | -1.34 | -0.02 | 7084.8279 | 7093.1172 | 7028.6152 | 0 |
| 1739899800 | 7072.1096 | -0.83 | -0.01 | 7107.2204 | 7111.6873 | 7050.6501 | 0 |
| 1739813400 | 7072.9381 | -14.55 | -0.21 | 7084.9735 | 7089.0138 | 7055.514 | 0 |
| 1739554200 | 7087.4835 | 1.42 | 0.02 | 7118.9592 | 7118.9592 | 7073.2471 | 0 |
| 1739467800 | 7086.0652 | -5.69 | -0.08 | 7117.7934 | 7124.0284 | 7062.8772 | 0 |
| 1739381400 | 7091.7507 | 71.73 | 1.02 | 7091.7611 | 7116.385 | 7031.6937 | 0 |
| 1739295000 | 7020.0178 | 37.21 | 0.53 | 6973.7965 | 7032.6665 | 6966.3423 | 0 |
| 1739208600 | 6982.8098 | 63.13 | 0.91 | 6993.4159 | 7008.354 | 6965.842 | 0 |
| 1738949400 | 6919.6756 | -89.36 | -1.27 | 7020.8356 | 7043.0268 | 6919.2317 | 0 |
| 1738863000 | 7009.0376 | 30.51 | 0.44 | 7036.4275 | 7056.6705 | 6986.118 | 0 |
| 1738776600 | 6978.5265 | -97.34 | -1.38 | 6975.2565 | 7004.1825 | 6936.9658 | 0 |
| 1738690200 | 7075.8629 | 29.8 | 0.42 | 7063.4564 | 7077.4059 | 7027.6781 | 0 |
| 1738603800 | 7046.0602 | -148.48 | -2.06 | 7014.0526 | 7063.4097 | 6938.6141 | 0 |
| 1738344600 | 7194.5358 | 103.13 | 1.45 | 7170.1496 | 7206.8076 | 7154.8992 | 0 |
| 1738258200 | 7091.4086 | -47.46 | -0.66 | 7122.9806 | 7139.0651 | 7062.9156 | 0 |
| 1738171800 | 7138.8715 | -16.61 | -0.23 | 7188.13 | 7194.8013 | 7127.0361 | 0 |
| 1738085400 | 7155.4808 | 143.56 | 2.05 | 7136.2366 | 7183.909 | 7073.426 | 0 |
| 1737999000 | 7011.9206 | -216.51 | -3.00 | 7097.0479 | 7097.0479 | 6904.4568 | 0 |
| 1737739800 | 7228.4265 | 17.01 | 0.24 | 7203.44 | 7275.2915 | 7183.6929 | 0 |
| 1737653400 | 7211.4152 | 108.44 | 1.53 | 7219.2488 | 7219.2534 | 7193.3521 | 0 |
| 1737567000 | 7102.9751 | 0 | 0.00 | 7102.9751 | 7102.9751 | 7102.9751 | 0 |
| 1737480600 | 7102.9751 | -3.08 | -0.04 | 7086.4006 | 7121.6615 | 7075.4074 | 0 |
| 1737394200 | 7106.0587 | -4.51 | -0.06 | 7099.0634 | 7121.4512 | 7087.5131 | 0 |
| 1737135000 | 7110.5732 | 100.43 | 1.43 | 7025.1753 | 7124.0689 | 7017.8307 | 0 |
| 1737048600 | 7010.1427 | -38.29 | -0.54 | 7091.2152 | 7096.3389 | 7003.5701 | 0 |
| 1736962200 | 7048.4316 | 51.85 | 0.74 | 6972.2344 | 7069.2163 | 6962.1032 | 0 |
| 1736875800 | 6996.5797 | 44.62 | 0.64 | 7017.4842 | 7051.5675 | 6988.408 | 0 |
| 1736789400 | 6951.96 | -36.51 | -0.52 | 6954.7821 | 6966.7398 | 6898.3396 | 0 |
| 1736530200 | 6988.4719 | -129.56 | -1.82 | 7129.5088 | 7140.3891 | 6982.6247 | 0 |
| 1736443800 | 7118.0325 | -23.63 | -0.33 | 7111.104 | 7130.9475 | 7096.1716 | 0 |
| 1736357400 | 7141.6616 | -11.67 | -0.16 | 7140.7128 | 7163.9335 | 7106.6747 | 0 |
| 1736271000 | 7153.3361 | -65.42 | -0.91 | 7172.4032 | 7221.8006 | 7145.313 | 0 |
| 1736184600 | 7218.7607 | 129.59 | 1.83 | 7147.2034 | 7224.3938 | 7125.3662 | 0 |
| 1735925400 | 7089.1658 | -4.16 | -0.06 | 7054.9867 | 7099.0259 | 7044.7101 | 0 |
| 1735839000 | 7093.3269 | 37.45 | 0.53 | 7067.9367 | 7121.1827 | 7048.3813 | 0 |
| 1735579800 | 7055.8796 | -113.29 | -1.58 | 7167.1908 | 7179.3414 | 7032.121 | 0 |
| 1735320600 | 7169.1729 | 62.97 | 0.89 | 7237.7512 | 7240.8498 | 7136.2525 | 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
