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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 17265.1 | -45.42 | -0.26 | 17345.86 | 17455.44 | 17235.43 | 0 |
| 1732226400 | 17310.52 | 115.22 | 0.67 | 17290.61 | 17346.6 | 17111.3 | 0 |
| 1732140000 | 17195.3 | -50.98 | -0.30 | 17270.27 | 17348.56 | 17173.31 | 0 |
| 1732053600 | 17246.28 | 141.98 | 0.83 | 17229.34 | 17246.28 | 17023.56 | 0 |
| 1731967200 | 17104.3 | 188.1 | 1.11 | 16852.7 | 17149.78 | 16832.23 | 0 |
| 1731708000 | 16916.2 | 247.68 | 1.49 | 16707.02 | 16943.26 | 16655.5 | 0 |
| 1731621600 | 16668.52 | -83.2 | -0.50 | 16815.16 | 16861.76 | 16654.84 | 0 |
| 1731535200 | 16751.72 | -84.46 | -0.50 | 16942.52 | 16943.4 | 16698.919 | 0 |
| 1731448800 | 16836.18 | -302.65 | -1.77 | 16992.81 | 17062.86 | 16818.02 | 0 |
| 1731362400 | 17138.83 | -88 | -0.51 | 17181.91 | 17313.32 | 17095.71 | 0 |
| 1731103200 | 17226.83 | 320.86 | 1.90 | 16999.67 | 17278.5 | 16978.36 | 0 |
| 1731016800 | 16905.97 | -215.17 | -1.26 | 17121.72 | 17132.02 | 16845.94 | 0 |
| 1730930400 | 17121.14 | -145.29 | -0.84 | 17067.46 | 17298.25 | 16897.83 | 0 |
| 1730844000 | 17266.43 | 382.46 | 2.27 | 16926.14 | 17269.03 | 16843.99 | 0 |
| 1730757600 | 16883.97 | -16.02 | -0.09 | 16957.7 | 16987.48 | 16752.86 | 0 |
| 1730494800 | 16899.99 | -207.1 | -1.21 | 17152.41 | 17211.84 | 16893.15 | 0 |
| 1730408400 | 17107.09 | 164.29 | 0.97 | 17013.06 | 17261.63 | 16889.79 | 0 |
| 1730322000 | 16942.8 | -9 | -0.05 | 16988.92 | 17110.07 | 16904.82 | 0 |
| 1730235600 | 16951.8 | -316.95 | -1.84 | 17154.34 | 17161.08 | 16951.58 | 0 |
| 1730149200 | 17268.75 | 152.87 | 0.89 | 17253.58 | 17404.76 | 17188.42 | 0 |
| 1729890000 | 17115.88 | -237.23 | -1.37 | 17423.38 | 17423.38 | 17111.05 | 0 |
| 1729803600 | 17353.11 | -319.23 | -1.81 | 17726.12 | 17739.03 | 17343.55 | 0 |
| 1729717200 | 17672.34 | 86.82 | 0.49 | 17641.62 | 17765.44 | 17603.25 | 0 |
| 1729630800 | 17585.52 | -47.89 | -0.27 | 17508.91 | 17613.59 | 17450.03 | 0 |
| 1729544400 | 17633.41 | -113.47 | -0.64 | 17685.44 | 17836.03 | 17573.98 | 0 |
| 1729285200 | 17746.88 | 119.32 | 0.68 | 17593.94 | 17782.43 | 17471.45 | 0 |
| 1729198800 | 17627.56 | -222.09 | -1.24 | 17796.34 | 17822.67 | 17581.67 | 0 |
| 1729112400 | 17849.65 | 180.58 | 1.02 | 17724.54 | 17873.97 | 17710.48 | 0 |
| 1729026000 | 17669.07 | 137.77 | 0.79 | 17583.19 | 17841.01 | 17578.31 | 0 |
| 1728939600 | 17531.3 | 247.67 | 1.43 | 17337.16 | 17595.83 | 17324.45 | 0 |
| 1728680400 | 17283.63 | 312.54 | 1.84 | 17034.45 | 17298.73 | 17018.16 | 0 |
| 1728594000 | 16971.09 | -40.36 | -0.24 | 16837.85 | 17023.39 | 16789.03 | 0 |
| 1728507600 | 17011.45 | -50.93 | -0.30 | 16975.93 | 17112.15 | 16939.35 | 0 |
| 1728421200 | 17062.38 | 27.7 | 0.16 | 17101.39 | 17156.04 | 17031.99 | 0 |
| 1728334800 | 17034.68 | -461.26 | -2.64 | 17410.53 | 17416.67 | 16904.95 | 0 |
| 1728075600 | 17495.94 | -170.13 | -0.96 | 17527.94 | 17637.08 | 17408.49 | 0 |
| 1727989200 | 17666.07 | -146.28 | -0.82 | 17796.8 | 17824.38 | 17651.47 | 0 |
| 1727902800 | 17812.35 | 57.72 | 0.33 | 17627.21 | 17880.35 | 17627.21 | 0 |
| 1727816400 | 17754.63 | -70.28 | -0.39 | 17849.41 | 17902.91 | 17719.65 | 0 |
| 1727730000 | 17824.91 | 143.97 | 0.81 | 17708.44 | 17827.59 | 17560.76 | 0 |
| 1727470800 | 17680.94 | 203.86 | 1.17 | 17653.9 | 17765.45 | 17589.84 | 0 |
| 1727384400 | 17477.08 | -79.67 | -0.45 | 17498.2 | 17631.14 | 17425.95 | 0 |
| 1727298000 | 17556.75 | -91.74 | -0.52 | 17690.76 | 17738.28 | 17463.35 | 0 |
| 1727211600 | 17648.49 | -266.16 | -1.49 | 17843.29 | 17953.03 | 17641.41 | 0 |
| 1727125200 | 17914.65 | 52.52 | 0.29 | 17905.46 | 18082.86 | 17885.69 | 0 |
| 1726866000 | 17862.13 | -219.32 | -1.21 | 18079.51 | 18084.24 | 17723.68 | 0 |
| 1726779600 | 18081.45 | -12.53 | -0.07 | 18079.54 | 18098.37 | 17900.9 | 0 |
| 1726693200 | 18093.98 | -151.12 | -0.83 | 18244.21 | 18254.33 | 18052.26 | 0 |
| 1726606800 | 18245.1 | 36.01 | 0.20 | 18219.16 | 18391.2 | 18203.06 | 0 |
| 1726520400 | 18209.09 | 138.42 | 0.77 | 18159.46 | 18271.31 | 18135.59 | 0 |
| 1726261200 | 18070.67 | 242.66 | 1.36 | 17893.6 | 18070.8 | 17827.07 | 0 |
| 1726174800 | 17828.01 | -26.5 | -0.15 | 17853.48 | 17911.91 | 17715.19 | 0 |
| 1726088400 | 17854.51 | -268.31 | -1.48 | 18044.34 | 18044.34 | 17661.13 | 0 |
| 1726002000 | 18122.82 | 308.97 | 1.73 | 17843.62 | 18161.12 | 17836.9 | 0 |
| 1725915600 | 17813.85 | 175.58 | 1.00 | 17642.77 | 17818.34 | 17575.13 | 0 |
| 1725656400 | 17638.27 | -111.22 | -0.63 | 17795.95 | 17847.5 | 17599.09 | 0 |
| 1725570000 | 17749.49 | 16.97 | 0.10 | 17857.05 | 17875.08 | 17718.79 | 0 |
| 1725483600 | 17732.52 | 69.21 | 0.39 | 17691.1 | 17842.65 | 17604.75 | 0 |
| 1725397200 | 17663.31 | 5.31 | 0.03 | 17645.68 | 17820.73 | 17576.27 | 0 |
| 1725051600 | 17658 | 152.48 | 0.87 | 17553.69 | 17683.05 | 17428.63 | 0 |
| 1724965200 | 17505.52 | -30.37 | -0.17 | 17534.67 | 17575.85 | 17410.82 | 0 |
| 1724878800 | 17535.89 | 158.23 | 0.91 | 17428.43 | 17722.77 | 17341.81 | 0 |
| 1724792400 | 17377.66 | -94.12 | -0.54 | 17391.8 | 17515.39 | 17318.33 | 0 |
| 1724706000 | 17471.78 | 65.32 | 0.38 | 17505.81 | 17607.1 | 17427.94 | 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
