Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -282.17 | -2.4385712014 | 11571.12 | 11596.89 | 11273.93 | 0 | 0 | IX |
| 4 | 81.99 | 0.731598934948 | 11206.96 | 11640.82 | 11206.17 | 0 | 0 | IX |
| 12 | -82.14 | -0.722358190815 | 11371.09 | 11640.82 | 10824.99 | 0 | 0 | IX |
| 26 | -1119.17 | -9.01965809486 | 12408.12 | 12652.35 | 10824.99 | 0 | 0 | IX |
| 52 | -859.58 | -7.07558856915 | 12148.53 | 13160.83 | 10824.99 | 0 | 0 | IX |
| 156 | 548.28 | 5.10470948274 | 10740.67 | 13160.83 | 9524.44 | 0 | 0 | IX |
| 260 | 2093.85 | 22.7713673587 | 9195.1 | 13160.83 | 6654.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 11288.95 | -43.48 | -0.38 | 11373.39 | 11486.84 | 11273.93 | 0 |
| 1741109400 | 11332.43 | -162.61 | -1.41 | 11427.38 | 11470.6 | 11329.9 | 0 |
| 1741023000 | 11495.04 | 7.77 | 0.07 | 11535.28 | 11552.82 | 11490.39 | 0 |
| 1740763800 | 11487.27 | -101.78 | -0.88 | 11460.65 | 11541.38 | 11412.82 | 0 |
| 1740677400 | 11589.05 | -11.14 | -0.10 | 11571.12 | 11596.89 | 11518.85 | 0 |
| 1740591000 | 11600.19 | 76.5 | 0.66 | 11580.66 | 11640.82 | 11574.19 | 0 |
| 1740504600 | 11523.69 | -15.62 | -0.14 | 11510.25 | 11581.4 | 11504.42 | 0 |
| 1740418200 | 11539.31 | 19.07 | 0.17 | 11565.24 | 11600.16 | 11526.59 | 0 |
| 1740159000 | 11520.24 | 26.33 | 0.23 | 11510.44 | 11557.02 | 11496.71 | 0 |
| 1740072600 | 11493.91 | -9.27 | -0.08 | 11546.16 | 11573.92 | 11467.52 | 0 |
| 1739986200 | 11503.18 | -41.19 | -0.36 | 11572.77 | 11578.36 | 11467.75 | 0 |
| 1739899800 | 11544.37 | 81.86 | 0.71 | 11508.12 | 11555.48 | 11442.39 | 0 |
| 1739813400 | 11462.51 | -20.24 | -0.18 | 11478.66 | 11484.12 | 11425.15 | 0 |
| 1739554200 | 11482.75 | 33.98 | 0.30 | 11443.15 | 11524.52 | 11427.11 | 0 |
| 1739467800 | 11448.77 | 104.28 | 0.92 | 11435 | 11469.19 | 11398.09 | 0 |
| 1739381400 | 11344.49 | 63.51 | 0.56 | 11311.91 | 11418.38 | 11301.79 | 0 |
| 1739295000 | 11280.98 | -16.95 | -0.15 | 11339.57 | 11358.62 | 11279.13 | 0 |
| 1739208600 | 11297.93 | 41.82 | 0.37 | 11260.08 | 11320.23 | 11260.08 | 0 |
| 1738949400 | 11256.11 | -33.54 | -0.30 | 11321.38 | 11363.92 | 11247.34 | 0 |
| 1738863000 | 11289.65 | 105.97 | 0.95 | 11206.96 | 11302.77 | 11206.17 | 0 |
| 1738776600 | 11183.68 | -13.72 | -0.12 | 11198.29 | 11203.24 | 11117.06 | 0 |
| 1738690200 | 11197.4 | 23.39 | 0.21 | 11179.62 | 11212.34 | 11124.91 | 0 |
| 1738603800 | 11174.01 | -204.56 | -1.80 | 11175.53 | 11207 | 11139.1 | 0 |
| 1738344600 | 11378.57 | 14.42 | 0.13 | 11376.65 | 11409.9 | 11342.65 | 0 |
| 1738258200 | 11364.15 | 158.75 | 1.42 | 11258.14 | 11393.48 | 11257.44 | 0 |
| 1738171800 | 11205.4 | -42.09 | -0.37 | 11285.07 | 11291.34 | 11203.29 | 0 |
| 1738085400 | 11247.49 | 116.86 | 1.05 | 11145.31 | 11279.12 | 11118.7 | 0 |
| 1737999000 | 11130.63 | 98.83 | 0.90 | 10957.21 | 11150.79 | 10952.28 | 0 |
| 1737739800 | 11031.8 | -39.47 | -0.36 | 11084.87 | 11139.17 | 11012.05 | 0 |
| 1737653400 | 11071.27 | -71.23 | -0.64 | 11135.87 | 11136.18 | 11056.82 | 0 |
| 1737567000 | 11142.5 | -30.81 | -0.28 | 11192.78 | 11234.89 | 11138.87 | 0 |
| 1737480600 | 11173.31 | 45.16 | 0.41 | 11117.99 | 11188.27 | 11110.64 | 0 |
| 1737394200 | 11128.15 | 90.71 | 0.82 | 11087.92 | 11162.51 | 11087.92 | 0 |
| 1737135000 | 11037.44 | 79.29 | 0.72 | 10974.25 | 11043.19 | 10974.25 | 0 |
| 1737048600 | 10958.15 | -30.07 | -0.27 | 11027.66 | 11027.66 | 10884.72 | 0 |
| 1736962200 | 10988.22 | 160.81 | 1.49 | 10927.26 | 10998.63 | 10884.69 | 0 |
| 1736875800 | 10827.41 | -15.92 | -0.15 | 10914.44 | 10940.14 | 10827.41 | 0 |
| 1736789400 | 10843.33 | -37.94 | -0.35 | 10873.27 | 10899.5 | 10843.33 | 0 |
| 1736530200 | 10881.27 | -87.11 | -0.79 | 10982.85 | 10994.13 | 10876.14 | 0 |
| 1736443800 | 10968.38 | -17.05 | -0.16 | 10993.58 | 11002.14 | 10932.03 | 0 |
| 1736357400 | 10985.43 | -92.85 | -0.84 | 11074.28 | 11081.96 | 10915.07 | 0 |
| 1736271000 | 11078.28 | -27.28 | -0.25 | 11161.84 | 11238.37 | 11078.28 | 0 |
| 1736184600 | 11105.56 | 33.88 | 0.31 | 11123.91 | 11146.39 | 11046.83 | 0 |
| 1735925400 | 11071.68 | -77.83 | -0.70 | 11192.43 | 11192.43 | 11071.68 | 0 |
| 1735839000 | 11149.51 | 90.6 | 0.82 | 11158.55 | 11189.08 | 11103.39 | 0 |
| 1735666200 | 11058.91 | 109.95 | 1.00 | 10946.13 | 11065.16 | 10946.13 | 0 |
| 1735579800 | 10948.96 | -32.74 | -0.30 | 10960.88 | 10985.63 | 10919.92 | 0 |
| 1735320600 | 10981.7 | 41.63 | 0.38 | 10974.24 | 10989.6 | 10937.5 | 0 |
| 1735061400 | 10940.07 | 54.95 | 0.50 | 10905.34 | 10972.77 | 10905.34 | 0 |
| 1734975000 | 10885.12 | -67.48 | -0.62 | 10856.72 | 10919.72 | 10824.99 | 0 |
| 1734715800 | 10952.6 | 36.17 | 0.33 | 10873.23 | 10965.44 | 10867.7 | 0 |
| 1734629400 | 10916.43 | -188.28 | -1.70 | 10973.14 | 10990.45 | 10897.03 | 0 |
| 1734543000 | 11104.71 | 50.27 | 0.45 | 11055.88 | 11157.04 | 11050.02 | 0 |
| 1734456600 | 11054.44 | -77.68 | -0.70 | 11099.36 | 11110.69 | 11050.69 | 0 |
| 1734370200 | 11132.12 | -107.3 | -0.95 | 11231.1 | 11237.15 | 11085.97 | 0 |
| 1734111000 | 11239.42 | -103.81 | -0.92 | 11311.33 | 11334.04 | 11239.42 | 0 |
| 1734024600 | 11343.23 | -8.19 | -0.07 | 11371.09 | 11375.24 | 11323.9 | 0 |
| 1733938200 | 11351.42 | -121 | -1.05 | 11418.54 | 11418.54 | 11294.63 | 0 |
| 1733851800 | 11472.42 | -11.09 | -0.10 | 11438.4 | 11481.57 | 11426.76 | 0 |
| 1733765400 | 11483.51 | -29.28 | -0.25 | 11517.36 | 11524.42 | 11454.68 | 0 |
| 1733506200 | 11512.79 | -4.63 | -0.04 | 11545.82 | 11555.56 | 11502.01 | 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
