Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.44 | -0.156576128984 | 7306.35 | 7352.14 | 7219.38 | 0 | 0 | IX |
4 | 185.08 | 2.60315647491 | 7109.83 | 7470.41 | 7047.02 | 0 | 0 | IX |
12 | 1320.6 | 22.1046447205 | 5974.31 | 7646.24 | 5880.32 | 0 | 0 | IX |
26 | 935.37 | 14.7081392679 | 6359.54 | 7646.24 | 5647.53 | 0 | 0 | IX |
52 | 1804.81 | 32.8739002933 | 5490.1 | 7646.24 | 5388.02 | 0 | 0 | IX |
156 | 2678.1 | 58.0075853241 | 4616.81 | 7646.24 | 3967.48 | 0 | 0 | IX |
260 | 4287.3 | 142.54840222 | 3007.61 | 7646.24 | 1388.28 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 7305.12 | 59.57 | 0.82 | 7260 | 7352.14 | 7253.29 | 0 |
1740072600 | 7245.55 | -6.76 | -0.09 | 7252.44 | 7319.66 | 7219.38 | 0 |
1739986200 | 7252.31 | -10.81 | -0.15 | 7264.1 | 7314.51 | 7235.72 | 0 |
1739899800 | 7263.12 | -47.04 | -0.64 | 7311.63 | 7337.53 | 7254.3 | 0 |
1739813400 | 7310.16 | 3.81 | 0.05 | 7306.35 | 7335.22 | 7247.66 | 0 |
1739554200 | 7306.35 | 67.01 | 0.93 | 7234.53 | 7340.88 | 7206.71 | 0 |
1739467800 | 7239.34 | 24.48 | 0.34 | 7264.01 | 7283.08 | 7220.26 | 0 |
1739381400 | 7214.86 | 27.14 | 0.38 | 7186.61 | 7244.38 | 7168.45 | 0 |
1739295000 | 7187.72 | -22.55 | -0.31 | 7209.82 | 7238.86 | 7173.44 | 0 |
1739208600 | 7210.27 | 1.65 | 0.02 | 7210.54 | 7210.54 | 7144.05 | 0 |
1738949400 | 7208.62 | -250.83 | -3.36 | 7459.45 | 7459.45 | 7136.69 | 0 |
1738863000 | 7459.45 | 32.17 | 0.43 | 7429.08 | 7470.41 | 7390.37 | 0 |
1738776600 | 7427.28 | 104.63 | 1.43 | 7375.58 | 7439.4 | 7338.34 | 0 |
1738690200 | 7322.65 | -5.43 | -0.07 | 7328.98 | 7337.51 | 7236.95 | 0 |
1738603800 | 7328.08 | -26.91 | -0.37 | 7355.62 | 7355.62 | 7208.06 | 0 |
1738344600 | 7354.99 | -31.71 | -0.43 | 7386.7 | 7424.47 | 7353 | 0 |
1738258200 | 7386.7 | 108.38 | 1.49 | 7266.98 | 7439.7 | 7266.98 | 0 |
1738171800 | 7278.32 | 2.82 | 0.04 | 7286.84 | 7333.56 | 7226.31 | 0 |
1738085400 | 7275.5 | 141.1 | 1.98 | 7134.4 | 7298.97 | 7134.4 | 0 |
1737999000 | 7134.4 | 24.57 | 0.35 | 7109.83 | 7156.5 | 7047.02 | 0 |
1737739800 | 7109.83 | -72.72 | -1.01 | 7186.16 | 7222.11 | 7107.96 | 0 |
1737653400 | 7182.55 | -1.84 | -0.03 | 7184.39 | 7184.85 | 7120.5 | 0 |
1737567000 | 7184.39 | 59.88 | 0.84 | 7124.51 | 7198.26 | 7114.89 | 0 |
1737480600 | 7124.51 | 23.45 | 0.33 | 7101.06 | 7125.8 | 7087.92 | 0 |
1737394200 | 7101.06 | 20.2 | 0.29 | 7081.84 | 7146.92 | 7081.84 | 0 |
1737135000 | 7080.86 | -9.04 | -0.13 | 7090.86 | 7162.46 | 7080.86 | 0 |
1737048600 | 7089.9 | 18.99 | 0.27 | 7086.04 | 7124.54 | 7039.28 | 0 |
1736962200 | 7070.91 | 77.64 | 1.11 | 7046.19 | 7089.01 | 6977.85 | 0 |
1736875800 | 6993.27 | -32.42 | -0.46 | 6999.23 | 7067.91 | 6971.69 | 0 |
1736789400 | 7025.69 | -28.69 | -0.41 | 7049.56 | 7049.7 | 6937.36 | 0 |
1736530200 | 7054.38 | -53.33 | -0.75 | 7077.46 | 7101.72 | 7029.35 | 0 |
1736443800 | 7107.71 | -11.76 | -0.17 | 7118.51 | 7141.06 | 7102.55 | 0 |
1736357400 | 7119.47 | -8.12 | -0.11 | 7125.37 | 7157.33 | 7047.72 | 0 |
1736271000 | 7127.59 | -156.19 | -2.14 | 7285.7 | 7287.09 | 7112.98 | 0 |
1736184600 | 7283.78 | 37.21 | 0.51 | 7248.04 | 7368.75 | 7239.36 | 0 |
1735925400 | 7246.57 | -93.76 | -1.28 | 7341.29 | 7356.17 | 7235.28 | 0 |
1735839000 | 7340.33 | 48.57 | 0.67 | 7291.76 | 7427.33 | 7291.76 | 0 |
1735666200 | 7291.76 | 63.11 | 0.87 | 7223.84 | 7313.82 | 7222.92 | 0 |
1735579800 | 7228.65 | -65.76 | -0.90 | 7295.55 | 7305.83 | 7205.57 | 0 |
1735320600 | 7294.41 | -110.49 | -1.49 | 7407.68 | 7447.26 | 7257.95 | 0 |
1735061400 | 7404.9 | 154.87 | 2.14 | 7249.27 | 7454 | 7249.27 | 0 |
1734975000 | 7250.03 | -63.54 | -0.87 | 7328.68 | 7328.68 | 7232.65 | 0 |
1734715800 | 7313.57 | -62.2 | -0.84 | 7375.77 | 7375.77 | 7202.05 | 0 |
1734629400 | 7375.77 | 73.78 | 1.01 | 7301.16 | 7391.27 | 7195.22 | 0 |
1734543000 | 7301.99 | -72.81 | -0.99 | 7393.68 | 7400.78 | 7301.99 | 0 |
1734456600 | 7374.8 | -25.69 | -0.35 | 7401.47 | 7457.13 | 7356.21 | 0 |
1734370200 | 7400.49 | -40.24 | -0.54 | 7440.73 | 7457.73 | 7354.16 | 0 |
1734111000 | 7440.73 | -149.18 | -1.97 | 7589.66 | 7646.24 | 7429.73 | 0 |
1734024600 | 7589.91 | 99.07 | 1.32 | 7490.84 | 7639.86 | 7456.62 | 0 |
1733938200 | 7490.84 | 280.26 | 3.89 | 7212.24 | 7551.83 | 7131.88 | 0 |
1733851800 | 7210.58 | 1 | 21.46 | 5936.4 | 7423.75 | 5931.6 | 0 |
1733765400 | 5936.4 | -194.77 | -3.18 | 6130.5 | 6131.13 | 5880.32 | 0 |
1733506200 | 6131.17 | 16.7 | 0.27 | 6115.78 | 6131.17 | 6004.43 | 0 |
1733419800 | 6114.47 | 31.69 | 0.52 | 6083.72 | 6153.41 | 6068.31 | 0 |
1733333400 | 6082.78 | 33.1 | 0.55 | 6050.3 | 6118.96 | 6004.31 | 0 |
1733247000 | 6049.68 | 53.11 | 0.89 | 5996.26 | 6061.57 | 5970.2299 | 0 |
1733160600 | 5996.57 | 18.33 | 0.31 | 5974.31 | 6025.85 | 5917.64 | 0 |
1732901400 | 5978.24 | -0.65 | -0.01 | 5976.93 | 5998.79 | 5934.87 | 0 |
1732815000 | 5978.89 | -12.78 | -0.21 | 5992.92 | 6049.56 | 5972.55 | 0 |
1732728600 | 5991.67 | 71.34 | 1.21 | 5917.76 | 6006.26 | 5904.11 | 0 |
1732642200 | 5920.33 | -28.77 | -0.48 | 5928.55 | 5950.62 | 5892.12 | 0 |
1732555800 | 5949.1 | -123.86 | -2.04 | 6072.77 | 6152.76 | 5903.9799 | 0 |
1732296600 | 6072.96 | 213.29 | 3.64 | 5859.67 | 6072.96 | 5859.4799 | 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