Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 52.34 | 1.16347566682 | 4498.59 | 4601.53 | 4479.5 | 0 | 0 | IX |
4 | 167.08 | 3.81126179044 | 4383.85 | 4601.53 | 4330.26 | 0 | 0 | IX |
12 | 466.15 | 11.411875303 | 4084.78 | 4601.53 | 4062.61 | 0 | 0 | IX |
26 | 390.83 | 9.39472608832 | 4160.1 | 4601.53 | 4062.6 | 0 | 0 | IX |
52 | 256.66 | 5.97680164498 | 4294.27 | 4639.18 | 4019.08 | 0 | 0 | IX |
156 | 318.08 | 7.51455874883 | 4232.85 | 4639.18 | 3302.46 | 0 | 0 | IX |
260 | 697 | 18.0854348678 | 3853.93 | 4639.18 | 2206.02 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 4589.62 | -5.21 | -0.11 | 4600.89 | 4600.9399 | 4564.22 | 0 |
1739813400 | 4594.83 | 9.68 | 0.21 | 4588.93 | 4601.53 | 4578.97 | 0 |
1739554200 | 4585.15 | 11.68 | 0.26 | 4565.45 | 4599.88 | 4563.13 | 0 |
1739467800 | 4573.47 | 69.23 | 1.54 | 4558.79 | 4576.84 | 4539.7299 | 0 |
1739381400 | 4504.24 | 18.57 | 0.41 | 4498.59 | 4518.37 | 4479.5 | 0 |
1739295000 | 4485.67 | 10.29 | 0.23 | 4479.05 | 4490.49 | 4469.83 | 0 |
1739208600 | 4475.38 | 11.18 | 0.25 | 4466.27 | 4479.87 | 4459.56 | 0 |
1738949400 | 4464.2 | -13.84 | -0.31 | 4486.59 | 4504.29 | 4459.9 | 0 |
1738863000 | 4478.04 | 68.09 | 1.54 | 4426.02 | 4486.5 | 4421.8 | 0 |
1738776600 | 4409.95 | -5.5 | -0.12 | 4409.7 | 4410.6899 | 4387.7 | 0 |
1738690200 | 4415.45 | 32.91 | 0.75 | 4398.41 | 4419.39 | 4361.78 | 0 |
1738603800 | 4382.54 | -56.21 | -1.27 | 4332.27 | 4389.43 | 4330.26 | 0 |
1738344600 | 4438.75 | 2.96 | 0.07 | 4438.27 | 4456.5 | 4431.2299 | 0 |
1738258200 | 4435.79 | 43.37 | 0.99 | 4404.76 | 4445.62 | 4395.01 | 0 |
1738171800 | 4392.42 | -16.54 | -0.38 | 4406.55 | 4413.31 | 4383.82 | 0 |
1738085400 | 4408.96 | 25.6 | 0.58 | 4393.22 | 4433.71 | 4390.63 | 0 |
1737999000 | 4383.36 | 12.04 | 0.28 | 4353.09 | 4397.01 | 4346.86 | 0 |
1737739800 | 4371.32 | 38.77 | 0.89 | 4383.85 | 4412.3 | 4362.06 | 0 |
1737653400 | 4332.55 | 0 | 0.00 | 4332.55 | 4332.55 | 4332.55 | 0 |
1737567000 | 4332.55 | 0 | 0.00 | 4332.55 | 4332.55 | 4332.55 | 0 |
1737480600 | 4332.55 | 6.62 | 0.15 | 4314.9399 | 4332.77 | 4308.36 | 0 |
1737394200 | 4325.93 | 21 | 0.49 | 4312.83 | 4337.26 | 4298.75 | 0 |
1737135000 | 4304.93 | 41.71 | 0.98 | 4288.77 | 4314.15 | 4281.07 | 0 |
1737048600 | 4263.22 | 35.03 | 0.83 | 4253.65 | 4263.22 | 4238.81 | 0 |
1736962200 | 4228.1899 | 63.81 | 1.53 | 4187.59 | 4236.46 | 4180.15 | 0 |
1736875800 | 4164.38 | 13.3 | 0.32 | 4197.24 | 4205.05 | 4162.95 | 0 |
1736789400 | 4151.08 | -14.23 | -0.34 | 4153.62 | 4164.09 | 4121.15 | 0 |
1736530200 | 4165.31 | -41.76 | -0.99 | 4206.17 | 4217.37 | 4162.33 | 0 |
1736443800 | 4207.07 | 13.98 | 0.33 | 4179.08 | 4214.77 | 4171.06 | 0 |
1736357400 | 4193.09 | -27.42 | -0.65 | 4218.78 | 4221.53 | 4161.61 | 0 |
1736271000 | 4220.51 | -1.17 | -0.03 | 4213.96 | 4243.39 | 4193.68 | 0 |
1736184600 | 4221.68 | 75.88 | 1.83 | 4163.66 | 4238.72 | 4161.9399 | 0 |
1735925400 | 4145.8 | -54.95 | -1.31 | 4199.4 | 4200.56 | 4140.6 | 0 |
1735839000 | 4200.75 | 1.21 | 0.03 | 4209.93 | 4222.08 | 4164.09 | 0 |
1735666200 | 4199.54 | 39.27 | 0.94 | 4148.66 | 4202.52 | 4148.66 | 0 |
1735579800 | 4160.27 | -17.03 | -0.41 | 4165.8 | 4186.81 | 4152.1 | 0 |
1735320600 | 4177.3 | 38.34 | 0.93 | 4148.03 | 4177.3 | 4141.46 | 0 |
1735061400 | 4138.96 | 6.4 | 0.15 | 4145.96 | 4163.68 | 4138.96 | 0 |
1734975000 | 4132.56 | -4.54 | -0.11 | 4128.32 | 4142.34 | 4112.92 | 0 |
1734715800 | 4137.1 | -0.59 | -0.01 | 4106.95 | 4144.87 | 4089.36 | 0 |
1734629400 | 4137.6899 | -51.84 | -1.24 | 4129.35 | 4158.55 | 4124.15 | 0 |
1734543000 | 4189.53 | 7.49 | 0.18 | 4196.5 | 4202.96 | 4184.99 | 0 |
1734456600 | 4182.04 | -17.99 | -0.43 | 4181.71 | 4203.16 | 4174.7299 | 0 |
1734370200 | 4200.03 | -25.32 | -0.60 | 4216.4 | 4222.11 | 4180.4 | 0 |
1734111000 | 4225.35 | -9.22 | -0.22 | 4232.01 | 4250.27 | 4217.2 | 0 |
1734024600 | 4234.57 | -3.31 | -0.08 | 4248.21 | 4252.34 | 4232.43 | 0 |
1733938200 | 4237.88 | -6.9 | -0.16 | 4220.99 | 4245.58 | 4217.89 | 0 |
1733851800 | 4244.78 | 0 | 0.00 | 4244.78 | 4244.78 | 4244.78 | 0 |
1733765400 | 4244.78 | 23.72 | 0.56 | 4248.43 | 4257.18 | 4231.2299 | 0 |
1733506200 | 4221.06 | 50.21 | 1.20 | 4175.89 | 4225.96 | 4175.6 | 0 |
1733419800 | 4170.85 | 54.22 | 1.32 | 4109.4 | 4175.06 | 4109.4 | 0 |
1733333400 | 4116.63 | 39.16 | 0.96 | 4079.65 | 4128.07 | 4079.65 | 0 |
1733247000 | 4077.47 | -13.02 | -0.32 | 4099.26 | 4125.21 | 4071.08 | 0 |
1733160600 | 4090.49 | -25.07 | -0.61 | 4066.46 | 4117.1899 | 4062.61 | 0 |
1732901400 | 4115.56 | 16.51 | 0.40 | 4083.57 | 4115.86 | 4082.82 | 0 |
1732815000 | 4099.05 | 1.41 | 0.03 | 4084.78 | 4111.9 | 4084.78 | 0 |
1732728600 | 4097.64 | 0 | 0.00 | 4097.64 | 4097.64 | 4097.64 | 0 |
1732642200 | 4097.64 | -34.97 | -0.85 | 4101.78 | 4127.37 | 4087.77 | 0 |
1732555800 | 4132.61 | 16.19 | 0.39 | 4151.4399 | 4158.06 | 4102.87 | 0 |
1732296600 | 4116.42 | 18.38 | 0.45 | 4114.9399 | 4125.31 | 4063.77 | 0 |
1732210200 | 4098.04 | -9.21 | -0.22 | 4101.82 | 4110.86 | 4062.6 | 0 |
1732123800 | 4107.25 | -16.42 | -0.40 | 4148.26 | 4149.85 | 4102.27 | 0 |
1732037400 | 4123.67 | -30.32 | -0.73 | 4160.1899 | 4171.68 | 4072.49 | 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