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 | 56.574 | 0.986514238412 | 5734.7373 | 5908.8352 | 5697.0471 | 0 | 0 | IX |
| 4 | 112.6125 | 1.98306872694 | 5678.6988 | 6071.5848 | 5534.4485 | 0 | 0 | IX |
| 12 | 386.0872 | 7.142852782 | 5405.2241 | 6071.5848 | 5301.14 | 0 | 0 | IX |
| 26 | -16.9426 | -0.291698680734 | 5808.2539 | 6905.2718 | 5301.14 | 0 | 0 | IX |
| 52 | 716.5925 | 14.1208316804 | 5074.7188 | 6905.2718 | 4962.1625 | 0 | 0 | IX |
| 156 | 1108.8596 | 23.6811753979 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| 260 | 1108.8596 | 23.6811753979 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5795.6581 | 18.77 | 0.32 | 5782.9643 | 5822.0195 | 5772.3566 | 0 |
| 1741282200 | 5776.8848 | -60.96 | -1.04 | 5809.2986 | 5843.4156 | 5751.9413 | 0 |
| 1741195800 | 5837.8433 | -16.57 | -0.28 | 5858.2701 | 5890.5164 | 5806.3799 | 0 |
| 1741109400 | 5854.4105 | 114.95 | 2.00 | 5848.3906 | 5908.8352 | 5816.5936 | 0 |
| 1741023000 | 5739.4566 | -189.72 | -3.20 | 5734.7373 | 5745.5217 | 5697.0471 | 0 |
| 1740763800 | 5929.175 | 46.6 | 0.79 | 5919.0575 | 5935.8625 | 5878.1601 | 0 |
| 1740677400 | 5882.5717 | -155.55 | -2.58 | 5851.9389 | 5905.0545 | 5839.1087 | 0 |
| 1740591000 | 6038.1262 | 157.21 | 2.67 | 6039.0888 | 6071.5848 | 6025.9282 | 0 |
| 1740504600 | 5880.919 | 233.9 | 4.14 | 5866.8513 | 5888.2249 | 5853.7709 | 0 |
| 1740418200 | 5647.0237 | 41.75 | 0.74 | 5627.318 | 5668.9105 | 5621.377 | 0 |
| 1740159000 | 5605.2702 | -6.8 | -0.12 | 5590.5911 | 5614.8696 | 5584.9378 | 0 |
| 1740072600 | 5612.0744 | 12.23 | 0.22 | 5613.2578 | 5617.532 | 5591.7141 | 0 |
| 1739986200 | 5599.845 | 42.74 | 0.77 | 5547.6247 | 5608.8342 | 5534.4485 | 0 |
| 1739899800 | 5557.1069 | -18.4 | -0.33 | 5581.4885 | 5581.8279 | 5545.8153 | 0 |
| 1739813400 | 5575.5051 | -30.18 | -0.54 | 5591.5787 | 5611.5131 | 5572.4129 | 0 |
| 1739554200 | 5605.6897 | -9.99 | -0.18 | 5580.1495 | 5608.4798 | 5569.4356 | 0 |
| 1739467800 | 5615.6843 | 19.94 | 0.36 | 5587.3437 | 5628.4307 | 5587.3437 | 0 |
| 1739381400 | 5595.7416 | -51.62 | -0.91 | 5650.8091 | 5673.5633 | 5581.4825 | 0 |
| 1739295000 | 5647.3606 | -54.23 | -0.95 | 5684.5027 | 5684.9927 | 5643.6653 | 0 |
| 1739208600 | 5701.5934 | 12.51 | 0.22 | 5678.6988 | 5711.7886 | 5666.4035 | 0 |
| 1738949400 | 5689.0815 | 13.24 | 0.23 | 5654.4277 | 5694.1089 | 5647.8985 | 0 |
| 1738863000 | 5675.8387 | -50.14 | -0.88 | 5724.7922 | 5729.9964 | 5675.8387 | 0 |
| 1738776600 | 5725.9745 | 96.61 | 1.72 | 5672.4622 | 5748.7297 | 5664.1505 | 0 |
| 1738690200 | 5629.3598 | -20.09 | -0.36 | 5570.7377 | 5630.6719 | 5567.303 | 0 |
| 1738603800 | 5649.4495 | -38.32 | -0.67 | 5810.4798 | 5832.4437 | 5617.7171 | 0 |
| 1738344600 | 5687.7693 | 81.52 | 1.45 | 5673.2097 | 5718.5104 | 5673.2097 | 0 |
| 1738258200 | 5606.2532 | -27.98 | -0.50 | 5615.1434 | 5651.0654 | 5597.0033 | 0 |
| 1738171800 | 5634.2303 | 11.48 | 0.20 | 5634.0075 | 5677.9708 | 5617.0706 | 0 |
| 1738085400 | 5622.7479 | -43.22 | -0.76 | 5674.7878 | 5683.0801 | 5605.7951 | 0 |
| 1737999000 | 5665.9655 | 152.71 | 2.77 | 5611.021 | 5669.2428 | 5594.6622 | 0 |
| 1737739800 | 5513.2605 | -24.17 | -0.44 | 5527.857 | 5527.9927 | 5476.1054 | 0 |
| 1737653400 | 5537.4313 | -53.24 | -0.95 | 5591.7623 | 5595.6561 | 5527.0002 | 0 |
| 1737567000 | 5590.6735 | -23.21 | -0.41 | 5630.5098 | 5632.7663 | 5590.0324 | 0 |
| 1737480600 | 5613.8791 | 27.61 | 0.49 | 5668.0078 | 5674.1574 | 5609.3669 | 0 |
| 1737394200 | 5586.2705 | -38.16 | -0.68 | 5634.8953 | 5677.5742 | 5556.9849 | 0 |
| 1737135000 | 5624.4266 | -25.54 | -0.45 | 5678.9357 | 5693.5327 | 5622.2604 | 0 |
| 1737048600 | 5649.9669 | 111.73 | 2.02 | 5549.2161 | 5649.9669 | 5549.2161 | 0 |
| 1736962200 | 5538.2371 | 43.51 | 0.79 | 5512.325 | 5550.4381 | 5467.5546 | 0 |
| 1736875800 | 5494.7265 | -70.04 | -1.26 | 5539.6245 | 5540.3623 | 5475.1653 | 0 |
| 1736789400 | 5564.7643 | -1.9 | -0.03 | 5565.9723 | 5600.5202 | 5556.8551 | 0 |
| 1736530200 | 5566.6629 | 22.65 | 0.41 | 5535.9021 | 5574.742 | 5513.9718 | 0 |
| 1736443800 | 5544.0156 | -92.39 | -1.64 | 5526.6071 | 5547.6771 | 5507.7675 | 0 |
| 1736357400 | 5636.4029 | 173.03 | 3.17 | 5636.12 | 5660.2705 | 5627.3395 | 0 |
| 1736271000 | 5463.3686 | -35.22 | -0.64 | 5503.2114 | 5515.7176 | 5458.1267 | 0 |
| 1736184600 | 5498.5849 | -121.37 | -2.16 | 5588.4894 | 5593.7919 | 5498.5849 | 0 |
| 1735925400 | 5619.9547 | 5.48 | 0.10 | 5626.0399 | 5637.5111 | 5592.4239 | 0 |
| 1735839000 | 5614.4725 | 136.74 | 2.50 | 5663.1191 | 5678.1328 | 5608.4098 | 0 |
| 1735579800 | 5477.7323 | 134.15 | 2.51 | 5407.5649 | 5477.7323 | 5407.5649 | 0 |
| 1735320600 | 5343.5801 | 14.11 | 0.26 | 5335.5673 | 5390.8136 | 5333.5114 | 0 |
| 1734975000 | 5329.4676 | 8.41 | 0.16 | 5310.4761 | 5339.5291 | 5301.14 | 0 |
| 1734715800 | 5321.057 | -86.49 | -1.60 | 5363.5703 | 5375.9412 | 5321.057 | 0 |
| 1734629400 | 5407.5458 | -5.38 | -0.10 | 5421.7845 | 5431.8966 | 5387.7272 | 0 |
| 1734543000 | 5412.921 | -23.69 | -0.44 | 5420.4598 | 5421.8592 | 5384.4928 | 0 |
| 1734456600 | 5436.6111 | 35.43 | 0.66 | 5393.8 | 5440.1638 | 5377.5851 | 0 |
| 1734370200 | 5401.1847 | -6.39 | -0.12 | 5405.2241 | 5428.4541 | 5398.7929 | 0 |
| 1734111000 | 5407.5736 | -38.31 | -0.70 | 5448.5751 | 5459.5008 | 5400.1004 | 0 |
| 1734024600 | 5445.8834 | -15.7 | -0.29 | 5447.4556 | 5469.4751 | 5432.9086 | 0 |
| 1733938200 | 5461.5849 | -30.93 | -0.56 | 5480.2032 | 5500.8566 | 5457.4257 | 0 |
| 1733851800 | 5492.5128 | 10.12 | 0.18 | 5499.7981 | 5510.3875 | 5461.1484 | 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
