Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -633.64 | -3.83026284849 | 16542.99 | 16567 | 15798.4 | 0 | 0 | IX |
| 4 | 845.22 | 5.61081190882 | 15064.13 | 16693.16 | 14740.12 | 0 | 0 | IX |
| 12 | 2142.19 | 15.5601445759 | 13767.16 | 16693.16 | 13599.16 | 0 | 0 | IX |
| 26 | 1835.28 | 13.0401511432 | 14074.07 | 16693.16 | 13118.08 | 0 | 0 | IX |
| 52 | 1666.12 | 11.6976275746 | 14243.23 | 16693.16 | 12940.72 | 0 | 0 | IX |
| 156 | 1948.45 | 13.9564784505 | 13960.9 | 16693.16 | 12940.72 | 0 | 0 | IX |
| 260 | 1948.45 | 13.9564784505 | 13960.9 | 16693.16 | 12940.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 16089.5 | -59.77 | -0.37 | 16201.08 | 16239.22 | 16074.22 | 0 |
| 1742923800 | 16149.27 | 58.48 | 0.36 | 16106.19 | 16253.21 | 16029.81 | 0 |
| 1742837400 | 16090.79 | -69.65 | -0.43 | 16273.52 | 16381.59 | 16076.93 | 0 |
| 1742578200 | 16160.44 | -56.72 | -0.35 | 16161.08 | 16171.18 | 15967.79 | 0 |
| 1742491800 | 16217.16 | -308.23 | -1.87 | 16542.99 | 16567 | 16009.12 | 0 |
| 1742405400 | 16525.39 | -113.39 | -0.68 | 16662.349 | 16693.16 | 16454.14 | 0 |
| 1742319000 | 16638.779 | 483.15 | 2.99 | 16336.83 | 16683.029 | 16336.76 | 0 |
| 1742232600 | 16155.63 | 439.05 | 2.79 | 15765.27 | 16155.63 | 15765.27 | 0 |
| 1741973400 | 15716.58 | 494.34 | 3.25 | 15248.21 | 15756.52 | 15236.25 | 0 |
| 1741887000 | 15222.24 | -78.97 | -0.52 | 15266.39 | 15312.75 | 15158.13 | 0 |
| 1741800600 | 15301.21 | 182.23 | 1.21 | 15196.34 | 15350.38 | 15185.59 | 0 |
| 1741714200 | 15118.98 | -178.3 | -1.17 | 15326.4 | 15391.22 | 15092.94 | 0 |
| 1741627800 | 15297.28 | -310.05 | -1.99 | 15665.68 | 15763.79 | 15259.75 | 0 |
| 1741368600 | 15607.33 | -146.73 | -0.93 | 15695.28 | 15698.18 | 15527.65 | 0 |
| 1741282200 | 15754.06 | 236.52 | 1.52 | 15647.65 | 15847.54 | 15525.27 | 0 |
| 1741195800 | 15517.54 | 777.42 | 5.27 | 15072.53 | 15587.27 | 15072.53 | 0 |
| 1741109400 | 14740.12 | -483.87 | -3.18 | 15166.22 | 15212.01 | 14740.12 | 0 |
| 1741023000 | 15223.99 | 376.54 | 2.54 | 14914.7 | 15339.06 | 14914.7 | 0 |
| 1740763800 | 14847.45 | -160.2 | -1.07 | 14951.33 | 14951.33 | 14807.37 | 0 |
| 1740677400 | 15007.65 | -118.58 | -0.78 | 15064.13 | 15098.9 | 14936.32 | 0 |
| 1740591000 | 15126.23 | 195.61 | 1.31 | 14987.01 | 15155.13 | 14987.01 | 0 |
| 1740504600 | 14930.62 | -87.74 | -0.58 | 14978.74 | 15074.39 | 14930.06 | 0 |
| 1740418200 | 15018.36 | 129.77 | 0.87 | 14962.08 | 15093.76 | 14935.03 | 0 |
| 1740159000 | 14888.59 | 61.95 | 0.42 | 14874.75 | 14998.85 | 14865.01 | 0 |
| 1740072600 | 14826.64 | -66.02 | -0.44 | 14935.4 | 15035.4 | 14825.01 | 0 |
| 1739986200 | 14892.66 | -166.67 | -1.11 | 15080.09 | 15132.04 | 14892.66 | 0 |
| 1739899800 | 15059.33 | 84.22 | 0.56 | 14998.69 | 15103.69 | 14972.22 | 0 |
| 1739813400 | 14975.11 | 151.8 | 1.02 | 14832.2 | 14995.09 | 14823.84 | 0 |
| 1739554200 | 14823.31 | 28.62 | 0.19 | 14769.95 | 14913.6 | 14763.42 | 0 |
| 1739467800 | 14794.69 | 59.22 | 0.40 | 14804.79 | 14827.04 | 14709.1 | 0 |
| 1739381400 | 14735.47 | -19.08 | -0.13 | 14748.08 | 14807.31 | 14708.36 | 0 |
| 1739295000 | 14754.55 | 70.39 | 0.48 | 14680.21 | 14754.55 | 14680.21 | 0 |
| 1739208600 | 14684.16 | 72.28 | 0.49 | 14641 | 14711.96 | 14640.13 | 0 |
| 1738949400 | 14611.88 | -105.03 | -0.71 | 14711.3 | 14768.04 | 14611.88 | 0 |
| 1738863000 | 14716.91 | 150.62 | 1.03 | 14604.88 | 14732.47 | 14602.48 | 0 |
| 1738776600 | 14566.29 | 80.95 | 0.56 | 14465.42 | 14566.29 | 14419.19 | 0 |
| 1738690200 | 14485.34 | 50.01 | 0.35 | 14457.11 | 14493.14 | 14331.84 | 0 |
| 1738603800 | 14435.33 | -183.07 | -1.25 | 14277.08 | 14454.41 | 14272.76 | 0 |
| 1738344600 | 14618.4 | 15.85 | 0.11 | 14618.92 | 14646.91 | 14598.2 | 0 |
| 1738258200 | 14602.55 | 279.23 | 1.95 | 14391.41 | 14606.94 | 14385.84 | 0 |
| 1738171800 | 14323.32 | -44.35 | -0.31 | 14427.87 | 14471.33 | 14323.32 | 0 |
| 1738085400 | 14367.67 | 99.75 | 0.70 | 14282.3 | 14410.67 | 14274.39 | 0 |
| 1737999000 | 14267.92 | -65.12 | -0.45 | 14195.02 | 14321.22 | 14146.13 | 0 |
| 1737739800 | 14333.04 | 126.26 | 0.89 | 14246.7 | 14354.64 | 14246.7 | 0 |
| 1737653400 | 14206.78 | 86.29 | 0.61 | 14122.59 | 14208.31 | 14088.03 | 0 |
| 1737567000 | 14120.49 | -25.27 | -0.18 | 14206.98 | 14217.13 | 14096.24 | 0 |
| 1737480600 | 14145.76 | 54.52 | 0.39 | 14058.7 | 14162.09 | 14050.1 | 0 |
| 1737394200 | 14091.24 | 78.1 | 0.56 | 14031.98 | 14136.57 | 14023.33 | 0 |
| 1737135000 | 14013.14 | 186.9 | 1.35 | 13860.41 | 14037.61 | 13854.87 | 0 |
| 1737048600 | 13826.24 | -14.74 | -0.11 | 13888.15 | 13917.24 | 13755.38 | 0 |
| 1736962200 | 13840.98 | 238.92 | 1.76 | 13667.47 | 13841.65 | 13644.22 | 0 |
| 1736875800 | 13602.06 | -10.5 | -0.08 | 13667.22 | 13743.01 | 13599.16 | 0 |
| 1736789400 | 13612.56 | -175.87 | -1.28 | 13757.18 | 13771.65 | 13605.53 | 0 |
| 1736530200 | 13788.43 | -116.98 | -0.84 | 13901.71 | 13957.42 | 13788.43 | 0 |
| 1736443800 | 13905.41 | 21.57 | 0.16 | 13871.49 | 13912.58 | 13827.15 | 0 |
| 1736357400 | 13883.84 | -124.52 | -0.89 | 14005.37 | 14031.95 | 13855.99 | 0 |
| 1736271000 | 14008.36 | -15.69 | -0.11 | 14021.53 | 14076.46 | 13980.3 | 0 |
| 1736184600 | 14024.05 | 208.53 | 1.51 | 13888.29 | 14102.64 | 13885.99 | 0 |
| 1735925400 | 13815.52 | -71.57 | -0.52 | 13906.92 | 13907.37 | 13811.15 | 0 |
| 1735839000 | 13887.09 | 175.76 | 1.28 | 13767.16 | 13887.09 | 13751.38 | 0 |
| 1735579800 | 13711.33 | -10.73 | -0.08 | 13666.16 | 13726.91 | 13653.47 | 0 |
| 1735320600 | 13722.06 | 156.18 | 1.15 | 13574.29 | 13722.06 | 13574.29 | 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
