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 | 107.29 | 1.84398406429 | 5818.38 | 5944.96 | 5756.97 | 0 | 0 | IX |
| 4 | 150.75 | 2.61042577213 | 5774.92 | 5944.96 | 5686.59 | 0 | 0 | IX |
| 12 | 288.96 | 5.1263946522 | 5636.71 | 5944.96 | 5435.32 | 0 | 0 | IX |
| 26 | 478.22 | 8.77878640465 | 5447.45 | 5944.96 | 5134.25 | 0 | 0 | IX |
| 52 | 1273.52 | 27.3748696839 | 4652.15 | 5944.96 | 4613.24 | 0 | 0 | IX |
| 156 | 2110.84 | 55.3324787736 | 3814.83 | 5944.96 | 3756.33 | 0 | 0 | IX |
| 260 | 2110.84 | 55.3324787736 | 3814.83 | 5944.96 | 3756.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5927.76 | 56.85 | 0.97 | 5859.95 | 5936.57 | 5842.43 | 0 |
| 1732210200 | 5870.91 | 70.09 | 1.21 | 5819.84 | 5872.12 | 5802.08 | 0 |
| 1732123800 | 5800.82 | 2.5 | 0.04 | 5804.28 | 5820.89 | 5782.04 | 0 |
| 1732037400 | 5798.32 | -13.51 | -0.23 | 5814.13 | 5818.22 | 5756.97 | 0 |
| 1731951000 | 5811.83 | -0.38 | -0.01 | 5818.38 | 5826.92 | 5792.42 | 0 |
| 1731691800 | 5812.21 | -65.69 | -1.12 | 5866.58 | 5866.58 | 5809.74 | 0 |
| 1731605400 | 5877.9 | 11.53 | 0.20 | 5852.1899 | 5898.18 | 5852.1899 | 0 |
| 1731519000 | 5866.37 | 0 | 0.00 | 5866.37 | 5866.37 | 5866.37 | 0 |
| 1731432600 | 5866.37 | -44.04 | -0.75 | 5904.92 | 5904.92 | 5863.77 | 0 |
| 1731346200 | 5910.41 | 39.18 | 0.67 | 5857.17 | 5923.2299 | 5857.17 | 0 |
| 1731087000 | 5871.2299 | 34.8 | 0.60 | 5834.72 | 5875.28 | 5806.33 | 0 |
| 1731000600 | 5836.43 | 19.49 | 0.34 | 5827.15 | 5848.76 | 5827.15 | 0 |
| 1730914200 | 5816.9399 | 95.81 | 1.67 | 5733.52 | 5854.97 | 5724.53 | 0 |
| 1730827800 | 5721.13 | 23.16 | 0.41 | 5693.05 | 5726.64 | 5688.9399 | 0 |
| 1730741400 | 5697.97 | -48.3 | -0.84 | 5731.46 | 5736.62 | 5688.66 | 0 |
| 1730482200 | 5746.27 | 37.76 | 0.66 | 5696.9399 | 5755.52 | 5696.81 | 0 |
| 1730395800 | 5708.51 | -55.45 | -0.96 | 5754.85 | 5754.85 | 5686.59 | 0 |
| 1730309400 | 5763.96 | -54.08 | -0.93 | 5816.4799 | 5816.4799 | 5751.66 | 0 |
| 1730223000 | 5818.04 | 9.61 | 0.17 | 5806.9799 | 5824.61 | 5806.9799 | 0 |
| 1730136600 | 5808.43 | 4.7 | 0.08 | 5774.92 | 5814.42 | 5774.92 | 0 |
| 1729873800 | 5803.7299 | 14.19 | 0.25 | 5797.4 | 5811.34 | 5786.53 | 0 |
| 1729787400 | 5789.54 | -21.03 | -0.36 | 5808.99 | 5831.87 | 5784.42 | 0 |
| 1729701000 | 5810.57 | -22.34 | -0.38 | 5840.45 | 5840.7299 | 5810.08 | 0 |
| 1729614600 | 5832.91 | -7.62 | -0.13 | 5839.15 | 5845.91 | 5814.68 | 0 |
| 1729528200 | 5840.53 | -29.53 | -0.50 | 5873.63 | 5873.63 | 5831.62 | 0 |
| 1729269000 | 5870.06 | -3.75 | -0.06 | 5862.5 | 5876.07 | 5854.58 | 0 |
| 1729182600 | 5873.81 | 51.8 | 0.89 | 5829.04 | 5893.9799 | 5829.04 | 0 |
| 1729096200 | 5822.01 | -23.88 | -0.41 | 5828.54 | 5828.54 | 5804.38 | 0 |
| 1729009800 | 5845.89 | -22.93 | -0.39 | 5865.5 | 5875.9399 | 5839.9399 | 0 |
| 1728923400 | 5868.82 | 58.97 | 1.02 | 5817.84 | 5869.36 | 5815.53 | 0 |
| 1728664200 | 5809.85 | 29.84 | 0.52 | 5784.1 | 5815.76 | 5777.51 | 0 |
| 1728577800 | 5780.01 | 0 | 0.00 | 5780.01 | 5780.01 | 5780.01 | 0 |
| 1728491400 | 5780.01 | 47.01 | 0.82 | 5742.7 | 5784.91 | 5733.92 | 0 |
| 1728405000 | 5733 | -3.42 | -0.06 | 5722.65 | 5740.86 | 5697.51 | 0 |
| 1728318600 | 5736.42 | 16.84 | 0.29 | 5734.27 | 5754.33 | 5728.51 | 0 |
| 1728059400 | 5719.58 | 35.81 | 0.63 | 5679.95 | 5733.85 | 5674.28 | 0 |
| 1727973000 | 5683.77 | -9.52 | -0.17 | 5694.5 | 5694.5 | 5660.2 | 0 |
| 1727886600 | 5693.29 | 3.71 | 0.07 | 5683.7299 | 5700.13 | 5660.72 | 0 |
| 1727800200 | 5689.58 | -2.06 | -0.04 | 5702.57 | 5739.41 | 5667.77 | 0 |
| 1727713800 | 5691.64 | -48.98 | -0.85 | 5727.59 | 5727.59 | 5680.9399 | 0 |
| 1727454600 | 5740.62 | 35.85 | 0.63 | 5715.01 | 5746.97 | 5714.34 | 0 |
| 1727368200 | 5704.77 | 62.66 | 1.11 | 5631.33 | 5723.17 | 5631.33 | 0 |
| 1727281800 | 5642.11 | -9.53 | -0.17 | 5653.28 | 5654.83 | 5628.28 | 0 |
| 1727195400 | 5651.64 | 14.31 | 0.25 | 5638.97 | 5663.55 | 5630.76 | 0 |
| 1727109000 | 5637.33 | 19.17 | 0.34 | 5629.2299 | 5645.7 | 5620.02 | 0 |
| 1726849800 | 5618.16 | -42.47 | -0.75 | 5663.71 | 5663.71 | 5613.07 | 0 |
| 1726763400 | 5660.63 | 76.78 | 1.38 | 5575.97 | 5660.7 | 5575.97 | 0 |
| 1726677000 | 5583.85 | -15.7 | -0.28 | 5594.45 | 5598.56 | 5575.24 | 0 |
| 1726590600 | 5599.55 | 9.88 | 0.18 | 5597.33 | 5621.07 | 5597.33 | 0 |
| 1726504200 | 5589.67 | 0.54 | 0.01 | 5591.25 | 5597.5 | 5575.29 | 0 |
| 1726245000 | 5589.13 | 26.46 | 0.48 | 5580.63 | 5595.31 | 5566.7299 | 0 |
| 1726158600 | 5562.67 | 56.19 | 1.02 | 5543 | 5580.45 | 5539.24 | 0 |
| 1726072200 | 5506.4799 | 12.85 | 0.23 | 5521.77 | 5538.83 | 5465.13 | 0 |
| 1725985800 | 5493.63 | -15.12 | -0.27 | 5506.86 | 5525.74 | 5491.15 | 0 |
| 1725899400 | 5508.75 | 65.6 | 1.21 | 5435.32 | 5510.46 | 5435.32 | 0 |
| 1725640200 | 5443.15 | -62.86 | -1.14 | 5518.04 | 5527.6 | 5438.1 | 0 |
| 1725553800 | 5506.01 | -40.13 | -0.72 | 5542.6 | 5548.1 | 5501.42 | 0 |
| 1725467400 | 5546.14 | -54.43 | -0.97 | 5584.33 | 5584.33 | 5531.9799 | 0 |
| 1725381000 | 5600.57 | -41.59 | -0.74 | 5640.36 | 5648.3 | 5593.5 | 0 |
| 1725294600 | 5642.16 | 29.35 | 0.52 | 5636.71 | 5642.7 | 5622.95 | 0 |
| 1725035400 | 5612.81 | -11.13 | -0.20 | 5605.38 | 5633.09 | 5605.14 | 0 |
| 1724949000 | 5623.9399 | 59.72 | 1.07 | 5563.83 | 5627.54 | 5563.83 | 0 |
| 1724862600 | 5564.22 | 8.06 | 0.15 | 5561.9799 | 5595.03 | 5561.9799 | 0 |
| 1724776200 | 5556.16 | 6.02 | 0.11 | 5543.78 | 5563.28 | 5543.78 | 0 |
| 1724689800 | 5550.14 | 17.45 | 0.32 | 5553.29 | 5560.27 | 5542.1 | 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
