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 | 118.19 | 0.733270464444 | 16118.2 | 16888.4 | 16115.66 | 0 | 0 | IX |
| 4 | 925.82 | 6.04693358902 | 15310.57 | 16888.4 | 14964.08 | 0 | 0 | IX |
| 12 | 2028.31 | 14.2757501365 | 14208.08 | 16888.4 | 13919.04 | 0 | 0 | IX |
| 26 | 2063.21 | 14.5571424338 | 14173.18 | 16888.4 | 12857.02 | 0 | 0 | IX |
| 52 | 4872.55 | 42.8776716321 | 11363.84 | 16888.4 | 11291.91 | 0 | 0 | IX |
| 156 | 6263.2 | 62.800367786 | 9973.19 | 16888.4 | 9863.13 | 0 | 0 | IX |
| 260 | 6263.2 | 62.800367786 | 9973.19 | 16888.4 | 9863.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 16150.2 | -300.99 | -1.83 | 16442.29 | 16442.29 | 16134.01 | 0 |
| 1732642200 | 16451.189 | -24.62 | -0.15 | 16888.4 | 16888.4 | 16377.7 | 0 |
| 1732555800 | 16475.81 | -37.54 | -0.23 | 16484.11 | 16550.88 | 16399.23 | 0 |
| 1732296600 | 16513.349 | 169.57 | 1.04 | 16340.85 | 16521.58 | 16330.3 | 0 |
| 1732210200 | 16343.78 | 265.04 | 1.65 | 16118.2 | 16349.34 | 16115.66 | 0 |
| 1732123800 | 16078.74 | 20.84 | 0.13 | 16098.28 | 16155.27 | 16020.01 | 0 |
| 1732037400 | 16057.9 | 42.28 | 0.26 | 16040.39 | 16105.04 | 15945.4 | 0 |
| 1731951000 | 16015.62 | -3.8 | -0.02 | 15994.83 | 16056.7 | 15950.02 | 0 |
| 1731691800 | 16019.42 | -187.17 | -1.15 | 16162.16 | 16181.25 | 16010.74 | 0 |
| 1731605400 | 16206.59 | -35.42 | -0.22 | 16262.01 | 16340.65 | 16192.15 | 0 |
| 1731519000 | 16242.01 | 0 | 0.00 | 16242.01 | 16242.01 | 16242.01 | 0 |
| 1731432600 | 16242.01 | -80.44 | -0.49 | 16316.24 | 16327.17 | 16222.31 | 0 |
| 1731346200 | 16322.45 | 160.28 | 0.99 | 16156.54 | 16344.61 | 16156.54 | 0 |
| 1731087000 | 16162.17 | 220.49 | 1.38 | 16042.43 | 16174.57 | 16002.79 | 0 |
| 1731000600 | 15941.68 | 221.79 | 1.41 | 15809.57 | 15945.03 | 15809.57 | 0 |
| 1730914200 | 15719.89 | 506.38 | 3.33 | 15516.14 | 15777.39 | 15516.14 | 0 |
| 1730827800 | 15213.51 | 144.22 | 0.96 | 15064.31 | 15218.26 | 15054.12 | 0 |
| 1730741400 | 15069.29 | -52.4 | -0.35 | 15068.32 | 15117.11 | 15018.41 | 0 |
| 1730482200 | 15121.69 | 40.32 | 0.27 | 14965.19 | 15152.32 | 14964.08 | 0 |
| 1730395800 | 15081.37 | -268.35 | -1.75 | 15310.57 | 15310.57 | 15048.92 | 0 |
| 1730309400 | 15349.72 | -144.25 | -0.93 | 15480.21 | 15480.21 | 15347.11 | 0 |
| 1730223000 | 15493.97 | 70.08 | 0.45 | 15441.59 | 15498.13 | 15422.84 | 0 |
| 1730136600 | 15423.89 | -27.01 | -0.17 | 15408.51 | 15444.1 | 15360.98 | 0 |
| 1729873800 | 15450.9 | 119.55 | 0.78 | 15327 | 15464.45 | 15291.52 | 0 |
| 1729787400 | 15331.35 | 25.96 | 0.17 | 15299.25 | 15379.86 | 15290.18 | 0 |
| 1729701000 | 15305.39 | -78.58 | -0.51 | 15394.96 | 15412.45 | 15305.39 | 0 |
| 1729614600 | 15383.97 | -54.74 | -0.35 | 15416.12 | 15439.18 | 15377.18 | 0 |
| 1729528200 | 15438.71 | -66.59 | -0.43 | 15479.04 | 15492.78 | 15406.7 | 0 |
| 1729269000 | 15505.3 | 3.05 | 0.02 | 15466.61 | 15525.88 | 15459.55 | 0 |
| 1729182600 | 15502.25 | 122.57 | 0.80 | 15412.07 | 15554.79 | 15408.26 | 0 |
| 1729096200 | 15379.68 | -52.31 | -0.34 | 15400.4 | 15400.4 | 15330.32 | 0 |
| 1729009800 | 15431.99 | -10.59 | -0.07 | 15491 | 15540.53 | 15385.44 | 0 |
| 1728923400 | 15442.58 | 128.58 | 0.84 | 15344.43 | 15452 | 15344.43 | 0 |
| 1728664200 | 15314 | 42.03 | 0.28 | 15290.46 | 15334.18 | 15263.46 | 0 |
| 1728577800 | 15271.97 | 0 | 0.00 | 15271.97 | 15271.97 | 15271.97 | 0 |
| 1728491400 | 15271.97 | 165.01 | 1.09 | 15173.09 | 15279.98 | 15163.01 | 0 |
| 1728405000 | 15106.96 | -18.92 | -0.13 | 15015.9 | 15117.17 | 14984.47 | 0 |
| 1728318600 | 15125.88 | 56.12 | 0.37 | 15145.07 | 15158.38 | 15093.06 | 0 |
| 1728059400 | 15069.76 | 114.28 | 0.76 | 14959.18 | 15106.69 | 14950.16 | 0 |
| 1727973000 | 14955.48 | 8.62 | 0.06 | 14970.5 | 14983.06 | 14903.98 | 0 |
| 1727886600 | 14946.86 | -22.32 | -0.15 | 14900.91 | 14959.86 | 14831.65 | 0 |
| 1727800200 | 14969.18 | 34.88 | 0.23 | 15027.23 | 15117.72 | 14913.84 | 0 |
| 1727713800 | 14934.3 | -184.53 | -1.22 | 14991 | 14998.44 | 14894.45 | 0 |
| 1727454600 | 15118.83 | 165.15 | 1.10 | 15128.78 | 15153.16 | 15095.2 | 0 |
| 1727368200 | 14953.68 | 148.84 | 1.01 | 14877.92 | 15065.62 | 14877.92 | 0 |
| 1727281800 | 14804.84 | 30.67 | 0.21 | 14735.08 | 14808.88 | 14719.87 | 0 |
| 1727195400 | 14774.17 | 55.3 | 0.38 | 14767.26 | 14786.58 | 14688.62 | 0 |
| 1727109000 | 14718.87 | 110.26 | 0.75 | 14642.87 | 14730.47 | 14642.87 | 0 |
| 1726849800 | 14608.61 | -77.56 | -0.53 | 14661.26 | 14665.21 | 14561.83 | 0 |
| 1726763400 | 14686.17 | 247.15 | 1.71 | 14459.93 | 14705.17 | 14457.4 | 0 |
| 1726677000 | 14439.02 | -42.87 | -0.30 | 14483.58 | 14486.27 | 14415.48 | 0 |
| 1726590600 | 14481.89 | 4.68 | 0.03 | 14500.45 | 14566.84 | 14475.82 | 0 |
| 1726504200 | 14477.21 | -47.14 | -0.32 | 14514.22 | 14514.22 | 14431.19 | 0 |
| 1726245000 | 14524.35 | 91.96 | 0.64 | 14455.93 | 14541.28 | 14448.92 | 0 |
| 1726158600 | 14432.39 | 262.12 | 1.85 | 14399.71 | 14454.14 | 14368.39 | 0 |
| 1726072200 | 14170.27 | 79.27 | 0.56 | 14139.75 | 14180.55 | 14045.69 | 0 |
| 1725985800 | 14091 | -4.2 | -0.03 | 14069.09 | 14145.09 | 14067.93 | 0 |
| 1725899400 | 14095.2 | 175.25 | 1.26 | 13924.9 | 14115.17 | 13924.9 | 0 |
| 1725640200 | 13919.95 | -220.42 | -1.56 | 14105.77 | 14142.94 | 13919.04 | 0 |
| 1725553800 | 14140.37 | -78.94 | -0.56 | 14208.08 | 14224.68 | 14121.26 | 0 |
| 1725467400 | 14219.31 | -233.37 | -1.61 | 14243.99 | 14253.82 | 14133.87 | 0 |
| 1725381000 | 14452.68 | -130.76 | -0.90 | 14614.64 | 14639.91 | 14449.16 | 0 |
| 1725294600 | 14583.44 | 52.5 | 0.36 | 14615.36 | 14615.36 | 14566.67 | 0 |
| 1725035400 | 14530.94 | 1.98 | 0.01 | 14473.62 | 14590.65 | 14466.82 | 0 |
| 1724949000 | 14528.96 | 219.71 | 1.54 | 14355.66 | 14540.32 | 14352.88 | 0 |
| 1724862600 | 14309.25 | -39.64 | -0.28 | 14381.45 | 14449.74 | 14286.14 | 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
