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 | -20.29 | -0.160636656351 | 12630.99 | 12778.19 | 12366.07 | 0 | 0 | IX |
| 4 | -218.55 | -1.70352904496 | 12829.25 | 13187.53 | 12366.07 | 0 | 0 | IX |
| 12 | -304.09 | -2.35458726003 | 12914.79 | 13573.57 | 12366.07 | 0 | 0 | IX |
| 26 | -1300.46 | -9.34832177906 | 13911.16 | 13985.44 | 12223.15 | 0 | 0 | IX |
| 52 | 294.39 | 2.39024513024 | 12316.31 | 14200.87 | 12223.15 | 0 | 0 | IX |
| 156 | 1335.82 | 11.8477535903 | 11274.88 | 14200.87 | 9429.35 | 0 | 0 | IX |
| 260 | 3109.41 | 32.7261877071 | 9501.29 | 14200.87 | 5870.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 12610.7 | 92.28 | 0.74 | 12469.81 | 12619.95 | 12463.87 | 0 |
| 1732815000 | 12518.42 | 62.8 | 0.50 | 12502.44 | 12564.46 | 12487.64 | 0 |
| 1732728600 | 12455.62 | -86.86 | -0.69 | 12465.91 | 12477.04 | 12366.07 | 0 |
| 1732642200 | 12542.48 | -107.77 | -0.85 | 12555.49 | 12648.03 | 12526.02 | 0 |
| 1732555800 | 12650.25 | 9.73 | 0.08 | 12770.45 | 12778.19 | 12615.03 | 0 |
| 1732296600 | 12640.52 | 73.36 | 0.58 | 12630.99 | 12667.8 | 12469.32 | 0 |
| 1732210200 | 12567.16 | 21.75 | 0.17 | 12522.35 | 12584.44 | 12427.94 | 0 |
| 1732123800 | 12545.41 | -53.12 | -0.42 | 12674.05 | 12685.95 | 12527.51 | 0 |
| 1732037400 | 12598.53 | -87.4 | -0.69 | 12701.7 | 12726.8 | 12436.12 | 0 |
| 1731951000 | 12685.93 | 14.1 | 0.11 | 12680.61 | 12707.26 | 12611.08 | 0 |
| 1731691800 | 12671.83 | -69.39 | -0.54 | 12644.53 | 12758.54 | 12612.33 | 0 |
| 1731605400 | 12741.22 | 150.78 | 1.20 | 12628.56 | 12753.07 | 12582.36 | 0 |
| 1731519000 | 12590.44 | 0 | 0.00 | 12590.44 | 12590.44 | 12590.44 | 0 |
| 1731432600 | 12590.44 | -346.24 | -2.68 | 12798.57 | 12826.56 | 12575.56 | 0 |
| 1731346200 | 12936.68 | 151.19 | 1.18 | 12883.68 | 12981.56 | 12871.74 | 0 |
| 1731087000 | 12785.49 | -144.05 | -1.11 | 12950.56 | 12953.08 | 12771.46 | 0 |
| 1731000600 | 12929.54 | 93.68 | 0.73 | 12839.1 | 12972.61 | 12810.87 | 0 |
| 1730914200 | 12835.86 | -71.33 | -0.55 | 12977.41 | 13187.53 | 12783.29 | 0 |
| 1730827800 | 12907.19 | 60.62 | 0.47 | 12854.21 | 12920.46 | 12808.91 | 0 |
| 1730741400 | 12846.57 | -60.97 | -0.47 | 12868.04 | 12970.48 | 12846.57 | 0 |
| 1730482200 | 12907.54 | 101.28 | 0.79 | 12829.25 | 12951.8 | 12819.59 | 0 |
| 1730395800 | 12806.26 | -133.63 | -1.03 | 12868.22 | 12877.96 | 12746.57 | 0 |
| 1730309400 | 12939.89 | -144.07 | -1.10 | 13010.04 | 13016.13 | 12856.02 | 0 |
| 1730223000 | 13083.96 | -81.04 | -0.62 | 13230.07 | 13267.82 | 13075.94 | 0 |
| 1730136600 | 13165 | 105.26 | 0.81 | 13136.84 | 13202.34 | 13056.75 | 0 |
| 1729873800 | 13059.74 | -13.02 | -0.10 | 13046.69 | 13097.22 | 12994.96 | 0 |
| 1729787400 | 13072.76 | 12.06 | 0.09 | 13113.77 | 13179.51 | 13072.76 | 0 |
| 1729701000 | 13060.7 | -65.57 | -0.50 | 13055.45 | 13144.02 | 13013.08 | 0 |
| 1729614600 | 13126.27 | -2.87 | -0.02 | 13096.07 | 13145.07 | 13018.44 | 0 |
| 1729528200 | 13129.14 | -136.29 | -1.03 | 13208.68 | 13276.88 | 13117.69 | 0 |
| 1729269000 | 13265.43 | 48.55 | 0.37 | 13187.67 | 13317.66 | 13187.67 | 0 |
| 1729182600 | 13216.88 | 158.3 | 1.21 | 13091.25 | 13287.29 | 13085.41 | 0 |
| 1729096200 | 13058.58 | -46.09 | -0.35 | 12934.09 | 13090.89 | 12934.09 | 0 |
| 1729009800 | 13104.67 | -128.39 | -0.97 | 13226.11 | 13238.31 | 13086.46 | 0 |
| 1728923400 | 13233.06 | 40.59 | 0.31 | 13201.37 | 13249.79 | 13133.75 | 0 |
| 1728664200 | 13192.47 | 36.12 | 0.27 | 13106.74 | 13208.63 | 13064.9 | 0 |
| 1728577800 | 13156.35 | 0 | 0.00 | 13156.35 | 13156.35 | 13156.35 | 0 |
| 1728491400 | 13156.35 | 70.4 | 0.54 | 13096.65 | 13168.49 | 13060.12 | 0 |
| 1728405000 | 13085.95 | -88.76 | -0.67 | 13012.27 | 13119.53 | 13003.73 | 0 |
| 1728318600 | 13174.71 | 53.29 | 0.41 | 13173.15 | 13191.27 | 13064.21 | 0 |
| 1728059400 | 13121.42 | 112.54 | 0.87 | 12988.72 | 13172.94 | 12980.98 | 0 |
| 1727973000 | 13008.88 | -170.17 | -1.29 | 13140 | 13141.85 | 12976.09 | 0 |
| 1727886600 | 13179.05 | 2.78 | 0.02 | 13208.46 | 13256.62 | 13129.33 | 0 |
| 1727800200 | 13176.27 | -102.64 | -0.77 | 13260.48 | 13315.76 | 13130.31 | 0 |
| 1727713800 | 13278.91 | -270.98 | -2.00 | 13470.06 | 13498.86 | 13277.29 | 0 |
| 1727454600 | 13549.89 | 86.09 | 0.64 | 13497.41 | 13573.57 | 13468.9 | 0 |
| 1727368200 | 13463.8 | 297.9 | 2.26 | 13325.93 | 13463.8 | 13310.15 | 0 |
| 1727281800 | 13165.9 | -53.14 | -0.40 | 13135.58 | 13218.25 | 13132.03 | 0 |
| 1727195400 | 13219.04 | 157.64 | 1.21 | 13233.62 | 13270.56 | 13170.47 | 0 |
| 1727109000 | 13061.4 | -154.35 | -1.17 | 13045.24 | 13079.55 | 12971.46 | 0 |
| 1726849800 | 13215.75 | -30.73 | -0.23 | 13215.75 | 13225.71 | 13046.7 | 0 |
| 1726763400 | 13246.48 | 289.92 | 2.24 | 13150.87 | 13246.48 | 13087.69 | 0 |
| 1726677000 | 12956.56 | -70.6 | -0.54 | 13031.32 | 13039.4 | 12954.09 | 0 |
| 1726590600 | 13027.16 | 67.49 | 0.52 | 13020.35 | 13090.64 | 13003.21 | 0 |
| 1726504200 | 12959.67 | -27.05 | -0.21 | 12953.96 | 13014.58 | 12943.59 | 0 |
| 1726245000 | 12986.72 | 54.44 | 0.42 | 12941.86 | 13029.34 | 12938.08 | 0 |
| 1726158600 | 12932.28 | 66.43 | 0.52 | 13008.07 | 13016.78 | 12859.14 | 0 |
| 1726072200 | 12865.85 | -19.48 | -0.15 | 12903.64 | 12959.93 | 12807.4 | 0 |
| 1725985800 | 12885.33 | -31.72 | -0.25 | 12896.58 | 13004.71 | 12848.94 | 0 |
| 1725899400 | 12917.05 | 126.46 | 0.99 | 12833.47 | 12950.97 | 12822.24 | 0 |
| 1725640200 | 12790.59 | -138.21 | -1.07 | 12914.79 | 12986.08 | 12772.41 | 0 |
| 1725553800 | 12928.8 | -108.98 | -0.84 | 12978.7 | 13036.84 | 12928.8 | 0 |
| 1725467400 | 13037.78 | -124.9 | -0.95 | 13013.01 | 13083.01 | 13002.57 | 0 |
| 1725381000 | 13162.68 | -121.82 | -0.92 | 13307.16 | 13327.66 | 13144.38 | 0 |
| 1725294600 | 13284.5 | 23.78 | 0.18 | 13256.94 | 13290.3 | 13158.1 | 0 |
| 1725035400 | 13260.72 | -13.86 | -0.10 | 13282.53 | 13366.7 | 13260.72 | 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
