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 | 47.29 | 0.945796216815 | 5000.02 | 5123.72 | 4988.64 | 0 | 0 | IX |
| 4 | -13.4 | -0.264784980764 | 5060.71 | 5123.72 | 4903.46 | 0 | 0 | IX |
| 12 | 192.09 | 3.9563603709 | 4855.22 | 5158.44 | 4745.77 | 0 | 0 | IX |
| 26 | 330.48 | 7.00640048507 | 4716.83 | 5158.44 | 4417.63 | 0 | 0 | IX |
| 52 | 1277.79 | 33.8979498716 | 3769.52 | 5158.44 | 3741.53 | 0 | 0 | IX |
| 156 | 1721.32 | 51.7536132099 | 3325.99 | 5158.44 | 2866.34 | 0 | 0 | IX |
| 260 | 2219.69 | 78.5002935331 | 2827.62 | 5158.44 | 2803.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5034.81 | -42.31 | -0.83 | 5079.02 | 5079.02 | 5031.93 | 0 |
| 1732642200 | 5077.12 | -13.16 | -0.26 | 5081.59 | 5088.6899 | 5052.16 | 0 |
| 1732555800 | 5090.28 | -16.28 | -0.32 | 5104.81 | 5111.79 | 5083.31 | 0 |
| 1732296600 | 5106.56 | 56.58 | 1.12 | 5064.82 | 5123.72 | 5064.82 | 0 |
| 1732210200 | 5049.9799 | 43.51 | 0.87 | 5012.68 | 5051.34 | 5001.45 | 0 |
| 1732123800 | 5006.47 | 14.11 | 0.28 | 5000.02 | 5017.32 | 4988.64 | 0 |
| 1732037400 | 4992.36 | 6.67 | 0.13 | 4997.47 | 5002.64 | 4964.05 | 0 |
| 1731951000 | 4985.6899 | -22.7 | -0.45 | 5001.1899 | 5003.26 | 4961.09 | 0 |
| 1731691800 | 5008.39 | -51.6 | -1.02 | 5049.86 | 5056.08 | 5004 | 0 |
| 1731605400 | 5059.99 | 0.18 | 0.00 | 5042 | 5067.74 | 5038.59 | 0 |
| 1731519000 | 5059.81 | 0 | 0.00 | 5059.81 | 5059.81 | 5059.81 | 0 |
| 1731432600 | 5059.81 | -33.89 | -0.67 | 5083.15 | 5086.28 | 5057.03 | 0 |
| 1731346200 | 5093.7 | -7.31 | -0.14 | 5094.86 | 5121.71 | 5090.84 | 0 |
| 1731087000 | 5101.01 | 39.51 | 0.78 | 5075.07 | 5103.4799 | 5064.82 | 0 |
| 1731000600 | 5061.5 | 44.5 | 0.89 | 5036.89 | 5063.37 | 5032.22 | 0 |
| 1730914200 | 5017 | 57.6 | 1.16 | 5027.86 | 5048.09 | 5006.97 | 0 |
| 1730827800 | 4959.4 | 26.79 | 0.54 | 4939.07 | 4962.68 | 4930.54 | 0 |
| 1730741400 | 4932.61 | -19.14 | -0.39 | 4935.8 | 4945.66 | 4926.76 | 0 |
| 1730482200 | 4951.75 | 13.55 | 0.27 | 4903.46 | 4961.89 | 4903.46 | 0 |
| 1730395800 | 4938.2 | -59.4 | -1.19 | 5004.05 | 5004.05 | 4923.38 | 0 |
| 1730309400 | 4997.6 | -70.86 | -1.40 | 5060.71 | 5060.71 | 4980.52 | 0 |
| 1730223000 | 5068.46 | -3.3 | -0.07 | 5079.1 | 5086.53 | 5064.1899 | 0 |
| 1730136600 | 5071.76 | -4.24 | -0.08 | 5063.86 | 5077.93 | 5058.34 | 0 |
| 1729873800 | 5076 | 10.08 | 0.20 | 5060.57 | 5076.15 | 5043.82 | 0 |
| 1729787400 | 5065.92 | -0.55 | -0.01 | 5071.88 | 5084.38 | 5061.56 | 0 |
| 1729701000 | 5066.47 | -29.4 | -0.58 | 5095.4799 | 5101.42 | 5062.64 | 0 |
| 1729614600 | 5095.87 | -10.91 | -0.21 | 5105.77 | 5105.82 | 5082.67 | 0 |
| 1729528200 | 5106.78 | 0.68 | 0.01 | 5109.92 | 5120.3 | 5097.04 | 0 |
| 1729269000 | 5106.1 | -21.58 | -0.42 | 5110.7299 | 5116.6899 | 5100.9 | 0 |
| 1729182600 | 5127.68 | 36.38 | 0.71 | 5104.2 | 5149.11 | 5099.8 | 0 |
| 1729096200 | 5091.3 | 7.11 | 0.14 | 5066.51 | 5093.08 | 5060.55 | 0 |
| 1729009800 | 5084.1899 | -48.12 | -0.94 | 5147.46 | 5158.4399 | 5079.64 | 0 |
| 1728923400 | 5132.31 | 49.78 | 0.98 | 5090.06 | 5132.88 | 5085.36 | 0 |
| 1728664200 | 5082.53 | 21.27 | 0.42 | 5062.81 | 5085.4 | 5056.89 | 0 |
| 1728577800 | 5061.26 | 0 | 0.00 | 5061.26 | 5061.26 | 5061.26 | 0 |
| 1728491400 | 5061.26 | 29.81 | 0.59 | 5045.22 | 5065.03 | 5042.4799 | 0 |
| 1728405000 | 5031.45 | -0.42 | -0.01 | 5004.28 | 5034.06 | 4990.16 | 0 |
| 1728318600 | 5031.87 | 40.54 | 0.81 | 5019.01 | 5034.99 | 5014.43 | 0 |
| 1728059400 | 4991.33 | 10.15 | 0.20 | 4979.29 | 5001.41 | 4976.22 | 0 |
| 1727973000 | 4981.18 | 6.42 | 0.13 | 4981.76 | 4989.61 | 4966.89 | 0 |
| 1727886600 | 4974.76 | -24.13 | -0.48 | 4975.39 | 4978.64 | 4942.67 | 0 |
| 1727800200 | 4998.89 | 4.76 | 0.10 | 5013.53 | 5038.25 | 4983.1899 | 0 |
| 1727713800 | 4994.13 | -57.54 | -1.14 | 5017.4799 | 5018.49 | 4986.45 | 0 |
| 1727454600 | 5051.67 | 39.43 | 0.79 | 5054.38 | 5070.64 | 5048.07 | 0 |
| 1727368200 | 5012.24 | 52.53 | 1.06 | 4979.02 | 5042.6899 | 4979.02 | 0 |
| 1727281800 | 4959.71 | -4.04 | -0.08 | 4950.4799 | 4960.97 | 4940.37 | 0 |
| 1727195400 | 4963.75 | 37.5 | 0.76 | 4934.7 | 4967.01 | 4932.42 | 0 |
| 1727109000 | 4926.25 | 21.72 | 0.44 | 4906.4399 | 4930.84 | 4904.54 | 0 |
| 1726849800 | 4904.53 | -36.54 | -0.74 | 4937.34 | 4938.74 | 4901.2299 | 0 |
| 1726763400 | 4941.07 | 59.35 | 1.22 | 4894.15 | 4944.41 | 4888.36 | 0 |
| 1726677000 | 4881.72 | -15.43 | -0.32 | 4896.63 | 4896.63 | 4877.9 | 0 |
| 1726590600 | 4897.15 | 0.31 | 0.01 | 4896 | 4916.77 | 4895.58 | 0 |
| 1726504200 | 4896.84 | -20.11 | -0.41 | 4914.1 | 4919.31 | 4893.43 | 0 |
| 1726245000 | 4916.95 | 24.9 | 0.51 | 4894.35 | 4922.54 | 4894.35 | 0 |
| 1726158600 | 4892.05 | 78.8 | 1.64 | 4872.78 | 4900.9799 | 4869.28 | 0 |
| 1726072200 | 4813.25 | 41.76 | 0.88 | 4777.4399 | 4818.06 | 4776.4399 | 0 |
| 1725985800 | 4771.49 | -12.22 | -0.26 | 4777.7 | 4792.63 | 4768.65 | 0 |
| 1725899400 | 4783.71 | 34.48 | 0.73 | 4747.97 | 4788.99 | 4747.97 | 0 |
| 1725640200 | 4749.2299 | -46.77 | -0.98 | 4792.62 | 4811.86 | 4745.77 | 0 |
| 1725553800 | 4796 | -38.44 | -0.80 | 4830.65 | 4830.65 | 4791.59 | 0 |
| 1725467400 | 4834.4399 | -71.81 | -1.46 | 4855.22 | 4855.22 | 4820.63 | 0 |
| 1725381000 | 4906.25 | -47.76 | -0.96 | 4964.97 | 4969.77 | 4903.81 | 0 |
| 1725294600 | 4954.01 | 16.28 | 0.33 | 4960.38 | 4961.04 | 4946.47 | 0 |
| 1725035400 | 4937.7299 | -8.49 | -0.17 | 4934.87 | 4960.25 | 4934.33 | 0 |
| 1724949000 | 4946.22 | 22.41 | 0.46 | 4926.57 | 4952.22 | 4925.8 | 0 |
| 1724862600 | 4923.81 | 0.6 | 0.01 | 4934.76 | 4949.02 | 4918.28 | 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
