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 | 79.81 | 0.640530209093 | 12459.99 | 13070.5 | 12399.39 | 0 | 0 | IX |
| 4 | 546.62 | 4.55775699189 | 11993.18 | 13070.5 | 11593.31 | 0 | 0 | IX |
| 12 | 1479.74 | 13.3791317588 | 11060.06 | 13070.5 | 10806.5 | 0 | 0 | IX |
| 26 | 1478.93 | 13.3708288769 | 11060.87 | 13070.5 | 9992.1 | 0 | 0 | IX |
| 52 | 3619.47 | 40.5755168251 | 8920.33 | 13070.5 | 8873.26 | 0 | 0 | IX |
| 156 | 4653.76 | 59.0126349854 | 7886.04 | 13070.5 | 7799.02 | 0 | 0 | IX |
| 260 | 4653.76 | 59.0126349854 | 7886.04 | 13070.5 | 7799.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 12732.13 | -19.05 | -0.15 | 13070.5 | 13070.5 | 12675.26 | 0 |
| 1732555800 | 12751.18 | -29.41 | -0.23 | 12757.61 | 12809.29 | 12691.92 | 0 |
| 1732296600 | 12780.59 | 131.23 | 1.04 | 12647.08 | 12786.96 | 12638.92 | 0 |
| 1732210200 | 12649.36 | 204.5 | 1.64 | 12474.75 | 12653.66 | 12472.79 | 0 |
| 1732123800 | 12444.86 | 12.12 | 0.10 | 12459.99 | 12504.11 | 12399.39 | 0 |
| 1732037400 | 12432.74 | 32.37 | 0.26 | 12419.19 | 12469.24 | 12345.64 | 0 |
| 1731951000 | 12400.37 | -3.37 | -0.03 | 12384.27 | 12432.18 | 12349.58 | 0 |
| 1731691800 | 12403.74 | -145.29 | -1.16 | 12514.27 | 12529.05 | 12397.02 | 0 |
| 1731605400 | 12549.03 | -29.1 | -0.23 | 12591.95 | 12652.85 | 12537.85 | 0 |
| 1731519000 | 12578.13 | 0 | 0.00 | 12578.13 | 12578.13 | 12578.13 | 0 |
| 1731432600 | 12578.13 | -63.47 | -0.50 | 12635.62 | 12644.08 | 12562.87 | 0 |
| 1731346200 | 12641.6 | 124.13 | 0.99 | 12513.11 | 12658.77 | 12513.11 | 0 |
| 1731087000 | 12517.47 | 170.57 | 1.38 | 12424.73 | 12527.07 | 12394.03 | 0 |
| 1731000600 | 12346.9 | 171.78 | 1.41 | 12244.58 | 12349.49 | 12244.58 | 0 |
| 1730914200 | 12175.12 | 392.21 | 3.33 | 12017.31 | 12219.66 | 12017.31 | 0 |
| 1730827800 | 11782.91 | 108.09 | 0.93 | 11667.33 | 11786.6 | 11659.43 | 0 |
| 1730741400 | 11674.82 | -40.6 | -0.35 | 11674.07 | 11711.87 | 11635.4 | 0 |
| 1730482200 | 11715.42 | 31.24 | 0.27 | 11594.17 | 11739.15 | 11593.31 | 0 |
| 1730395800 | 11684.18 | -207.9 | -1.75 | 11861.75 | 11861.75 | 11659.04 | 0 |
| 1730309400 | 11892.08 | -111.76 | -0.93 | 11993.18 | 11993.18 | 11890.06 | 0 |
| 1730223000 | 12003.84 | 54.14 | 0.45 | 11963.26 | 12007.07 | 11948.73 | 0 |
| 1730136600 | 11949.7 | -20.92 | -0.17 | 11937.78 | 11965.36 | 11900.95 | 0 |
| 1729873800 | 11970.62 | 92.62 | 0.78 | 11874.63 | 11981.12 | 11847.14 | 0 |
| 1729787400 | 11878 | 20.11 | 0.17 | 11853.13 | 11915.59 | 11846.1 | 0 |
| 1729701000 | 11857.89 | -60.88 | -0.51 | 11927.28 | 11940.84 | 11857.89 | 0 |
| 1729614600 | 11918.77 | -42.9 | -0.36 | 11943.68 | 11961.54 | 11913.5 | 0 |
| 1729528200 | 11961.67 | -52.43 | -0.44 | 11992.92 | 12003.57 | 11936.87 | 0 |
| 1729269000 | 12014.1 | 2.33 | 0.02 | 11984.12 | 12030.04 | 11978.65 | 0 |
| 1729182600 | 12011.77 | 94.97 | 0.80 | 11941.89 | 12052.48 | 11938.94 | 0 |
| 1729096200 | 11916.8 | -40.53 | -0.34 | 11932.85 | 11932.85 | 11878.55 | 0 |
| 1729009800 | 11957.33 | -8.2 | -0.07 | 12003.05 | 12041.43 | 11921.26 | 0 |
| 1728923400 | 11965.53 | 99.62 | 0.84 | 11889.48 | 11972.84 | 11889.48 | 0 |
| 1728664200 | 11865.91 | 32.08 | 0.27 | 11847.67 | 11881.54 | 11826.75 | 0 |
| 1728577800 | 11833.83 | 0 | 0.00 | 11833.83 | 11833.83 | 11833.83 | 0 |
| 1728491400 | 11833.83 | 127.06 | 1.09 | 11757.21 | 11840.04 | 11749.4 | 0 |
| 1728405000 | 11706.77 | -14.66 | -0.13 | 11636.2 | 11714.68 | 11611.84 | 0 |
| 1728318600 | 11721.43 | 42.97 | 0.37 | 11736.3 | 11746.62 | 11696 | 0 |
| 1728059400 | 11678.46 | 87.99 | 0.76 | 11592.76 | 11707.09 | 11585.77 | 0 |
| 1727973000 | 11590.47 | 6.68 | 0.06 | 11602.12 | 11611.85 | 11550.56 | 0 |
| 1727886600 | 11583.79 | -18.15 | -0.16 | 11548.18 | 11593.87 | 11494.5 | 0 |
| 1727800200 | 11601.94 | 24.35 | 0.21 | 11646.95 | 11717.1 | 11559.04 | 0 |
| 1727713800 | 11577.59 | -143.09 | -1.22 | 11621.55 | 11627.32 | 11546.71 | 0 |
| 1727454600 | 11720.68 | 115.8 | 1.00 | 11728.4 | 11747.32 | 11702.34 | 0 |
| 1727368200 | 11604.88 | 115.51 | 1.01 | 11546.09 | 11691.75 | 11546.09 | 0 |
| 1727281800 | 11489.37 | 23.8 | 0.21 | 11435.23 | 11492.51 | 11423.43 | 0 |
| 1727195400 | 11465.57 | 42.92 | 0.38 | 11460.21 | 11475.2 | 11399.18 | 0 |
| 1727109000 | 11422.65 | 85.57 | 0.75 | 11363.67 | 11431.65 | 11363.67 | 0 |
| 1726849800 | 11337.08 | -60.19 | -0.53 | 11377.95 | 11381.01 | 11300.78 | 0 |
| 1726763400 | 11397.27 | 190.36 | 1.70 | 11221.68 | 11412.02 | 11219.71 | 0 |
| 1726677000 | 11206.91 | -33.42 | -0.30 | 11241.5 | 11243.59 | 11188.64 | 0 |
| 1726590600 | 11240.33 | 3.63 | 0.03 | 11254.74 | 11306.27 | 11235.62 | 0 |
| 1726504200 | 11236.7 | -36.73 | -0.33 | 11265.43 | 11265.43 | 11200.98 | 0 |
| 1726245000 | 11273.43 | 70.56 | 0.63 | 11220.33 | 11286.58 | 11214.89 | 0 |
| 1726158600 | 11202.87 | 203.08 | 1.85 | 11177.49 | 11219.75 | 11153.18 | 0 |
| 1726072200 | 10999.79 | 61.54 | 0.56 | 10976.1 | 11007.77 | 10903.09 | 0 |
| 1725985800 | 10938.25 | -4.82 | -0.04 | 10921.24 | 10980.24 | 10920.34 | 0 |
| 1725899400 | 10943.07 | 135.86 | 1.26 | 10810.84 | 10958.57 | 10810.84 | 0 |
| 1725640200 | 10807.21 | -171.78 | -1.56 | 10951.48 | 10980.35 | 10806.5 | 0 |
| 1725553800 | 10978.99 | -61.91 | -0.56 | 11031.56 | 11044.45 | 10964.15 | 0 |
| 1725467400 | 11040.9 | -181.21 | -1.61 | 11060.06 | 11067.7 | 10974.56 | 0 |
| 1725381000 | 11222.11 | -101.53 | -0.90 | 11347.86 | 11367.48 | 11219.37 | 0 |
| 1725294600 | 11323.64 | 40.77 | 0.36 | 11348.42 | 11348.42 | 11310.62 | 0 |
| 1725035400 | 11282.87 | 1.53 | 0.01 | 11238.37 | 11329.24 | 11233.09 | 0 |
| 1724949000 | 11281.34 | 169.96 | 1.53 | 11146.77 | 11290.16 | 11144.61 | 0 |
| 1724862600 | 11111.38 | -30.77 | -0.28 | 11167.44 | 11220.46 | 11093.43 | 0 |
| 1724776200 | 11142.15 | 25.84 | 0.23 | 11111.63 | 11154.26 | 11084.54 | 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
