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 | 54.31 | 0.963648913123 | 5635.87 | 5760.73 | 5623.25 | 0 | 0 | IX |
| 4 | 64.76 | 1.1512029324 | 5625.42 | 5760.73 | 5512.35 | 0 | 0 | IX |
| 12 | 263.25 | 4.85080883667 | 5426.93 | 5798.15 | 5331.72 | 0 | 0 | IX |
| 26 | 389.06 | 7.3392037909 | 5301.12 | 5798.15 | 4962.26 | 0 | 0 | IX |
| 52 | 1477.34 | 35.0675553783 | 4212.84 | 5798.15 | 4187.19 | 0 | 0 | IX |
| 156 | 2003.79 | 54.3564300033 | 3686.39 | 5798.15 | 3191.27 | 0 | 0 | IX |
| 260 | 2563.8 | 82.0053864214 | 3126.38 | 5798.15 | 3070.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5708.35 | 0 | 0.00 | 5708.35 | 5708.35 | 5708.35 | 0 |
| 1732642200 | 5708.35 | -14.79 | -0.26 | 5713.36 | 5721.35 | 5680.27 | 0 |
| 1732555800 | 5723.14 | -18.3 | -0.32 | 5739.47 | 5747.33 | 5715.3 | 0 |
| 1732296600 | 5741.4399 | 63.63 | 1.12 | 5694.51 | 5760.7299 | 5694.51 | 0 |
| 1732210200 | 5677.81 | 48.95 | 0.87 | 5635.87 | 5679.34 | 5623.25 | 0 |
| 1732123800 | 5628.86 | 15.91 | 0.28 | 5621.62 | 5641.07 | 5608.82 | 0 |
| 1732037400 | 5612.95 | 7.52 | 0.13 | 5618.7 | 5624.51 | 5581.12 | 0 |
| 1731951000 | 5605.43 | -25.33 | -0.45 | 5622.86 | 5625.18 | 5577.77 | 0 |
| 1731691800 | 5630.76 | -57.88 | -1.02 | 5677.38 | 5684.37 | 5625.83 | 0 |
| 1731605400 | 5688.64 | 20.02 | 0.35 | 5668.41 | 5697.34 | 5664.58 | 0 |
| 1731519000 | 5668.62 | -19.76 | -0.35 | 5666.71 | 5673.75 | 5648.35 | 0 |
| 1731432600 | 5688.38 | -38.06 | -0.66 | 5714.62 | 5718.14 | 5685.25 | 0 |
| 1731346200 | 5726.4399 | -8.15 | -0.14 | 5727.74 | 5757.93 | 5723.2299 | 0 |
| 1731087000 | 5734.59 | 44.45 | 0.78 | 5705.43 | 5737.37 | 5693.91 | 0 |
| 1731000600 | 5690.14 | 50.12 | 0.89 | 5662.47 | 5692.25 | 5657.2299 | 0 |
| 1730914200 | 5640.02 | 64.76 | 1.16 | 5652.2299 | 5674.96 | 5628.74 | 0 |
| 1730827800 | 5575.26 | 30.13 | 0.54 | 5552.41 | 5578.95 | 5542.81 | 0 |
| 1730741400 | 5545.13 | -21.5 | -0.39 | 5548.72 | 5559.81 | 5538.56 | 0 |
| 1730482200 | 5566.63 | 15.23 | 0.27 | 5512.35 | 5578.04 | 5512.35 | 0 |
| 1730395800 | 5551.4 | -66.2 | -1.18 | 5625.42 | 5625.42 | 5534.75 | 0 |
| 1730309400 | 5617.6 | -79.61 | -1.40 | 5688.54 | 5688.54 | 5598.4 | 0 |
| 1730223000 | 5697.21 | -3.68 | -0.06 | 5709.16 | 5717.52 | 5692.41 | 0 |
| 1730136600 | 5700.89 | -4.77 | -0.08 | 5692.02 | 5707.83 | 5685.81 | 0 |
| 1729873800 | 5705.66 | 11.33 | 0.20 | 5688.32 | 5705.82 | 5669.4799 | 0 |
| 1729787400 | 5694.33 | -0.61 | -0.01 | 5701.03 | 5715.08 | 5689.43 | 0 |
| 1729701000 | 5694.9399 | -33.02 | -0.58 | 5727.55 | 5734.2299 | 5690.64 | 0 |
| 1729614600 | 5727.96 | -11.43 | -0.20 | 5739.09 | 5739.15 | 5713.13 | 0 |
| 1729528200 | 5739.39 | 0 | 0.00 | 5739.39 | 5739.39 | 5739.39 | 0 |
| 1729269000 | 5739.39 | -24.2 | -0.42 | 5744.6 | 5751.3 | 5733.55 | 0 |
| 1729182600 | 5763.59 | 40.9 | 0.71 | 5737.1899 | 5787.67 | 5732.25 | 0 |
| 1729096200 | 5722.6899 | 7.99 | 0.14 | 5694.83 | 5724.7 | 5688.12 | 0 |
| 1729009800 | 5714.7 | -53.9 | -0.93 | 5785.81 | 5798.15 | 5709.59 | 0 |
| 1728923400 | 5768.6 | 55.96 | 0.98 | 5721.11 | 5769.24 | 5715.83 | 0 |
| 1728664200 | 5712.64 | 11.42 | 0.20 | 5690.4799 | 5715.88 | 5683.83 | 0 |
| 1728577800 | 5701.22 | 12.58 | 0.22 | 5703.26 | 5707.99 | 5678.82 | 0 |
| 1728491400 | 5688.64 | 33.57 | 0.59 | 5670.6 | 5692.87 | 5667.53 | 0 |
| 1728405000 | 5655.07 | -0.43 | -0.01 | 5624.54 | 5658.01 | 5608.67 | 0 |
| 1728318600 | 5655.5 | 45.56 | 0.81 | 5641.04 | 5659 | 5635.9 | 0 |
| 1728059400 | 5609.9399 | 11.42 | 0.20 | 5596.4 | 5621.26 | 5592.95 | 0 |
| 1727973000 | 5598.52 | 7.21 | 0.13 | 5599.18 | 5608 | 5582.47 | 0 |
| 1727886600 | 5591.31 | -27.07 | -0.48 | 5592.02 | 5595.67 | 5555.25 | 0 |
| 1727800200 | 5618.38 | 5.41 | 0.10 | 5634.83 | 5662.62 | 5600.7299 | 0 |
| 1727713800 | 5612.97 | -64.66 | -1.14 | 5639.22 | 5640.35 | 5604.35 | 0 |
| 1727454600 | 5677.63 | 45.83 | 0.81 | 5680.67 | 5698.93 | 5673.58 | 0 |
| 1727368200 | 5631.8 | 59.03 | 1.06 | 5594.47 | 5666.01 | 5594.47 | 0 |
| 1727281800 | 5572.77 | -4.53 | -0.08 | 5562.4 | 5574.18 | 5551.04 | 0 |
| 1727195400 | 5577.3 | 42.15 | 0.76 | 5544.65 | 5580.95 | 5542.09 | 0 |
| 1727109000 | 5535.15 | 24.43 | 0.44 | 5512.9 | 5540.32 | 5510.76 | 0 |
| 1726849800 | 5510.72 | -41.06 | -0.74 | 5547.59 | 5549.17 | 5507.02 | 0 |
| 1726763400 | 5551.78 | 66.68 | 1.22 | 5499.06 | 5555.54 | 5492.56 | 0 |
| 1726677000 | 5485.1 | -17.33 | -0.31 | 5501.85 | 5501.85 | 5480.81 | 0 |
| 1726590600 | 5502.43 | 0.38 | 0.01 | 5501.15 | 5524.49 | 5500.67 | 0 |
| 1726504200 | 5502.05 | -22.24 | -0.40 | 5521.4399 | 5527.29 | 5498.22 | 0 |
| 1726245000 | 5524.29 | 28.16 | 0.51 | 5498.9 | 5530.58 | 5498.9 | 0 |
| 1726158600 | 5496.13 | 88.54 | 1.64 | 5474.49 | 5506.17 | 5470.55 | 0 |
| 1726072200 | 5407.59 | 46.94 | 0.88 | 5367.36 | 5413 | 5366.24 | 0 |
| 1725985800 | 5360.65 | -13.59 | -0.25 | 5367.62 | 5384.39 | 5357.46 | 0 |
| 1725899400 | 5374.24 | 38.62 | 0.72 | 5334.09 | 5380.17 | 5334.09 | 0 |
| 1725640200 | 5335.62 | -52.39 | -0.97 | 5384.35 | 5405.97 | 5331.72 | 0 |
| 1725553800 | 5388.01 | -43.14 | -0.79 | 5426.93 | 5426.93 | 5383.05 | 0 |
| 1725467400 | 5431.15 | -80.55 | -1.46 | 5454.5 | 5454.5 | 5415.64 | 0 |
| 1725381000 | 5511.7 | -53.65 | -0.96 | 5577.66 | 5583.05 | 5508.95 | 0 |
| 1725294600 | 5565.35 | 18.29 | 0.33 | 5572.51 | 5573.25 | 5556.88 | 0 |
| 1725035400 | 5547.06 | -9.51 | -0.17 | 5543.85 | 5572.36 | 5543.24 | 0 |
| 1724949000 | 5556.57 | 25.31 | 0.46 | 5534.5 | 5563.31 | 5533.63 | 0 |
| 1724862600 | 5531.26 | 0.68 | 0.01 | 5543.57 | 5559.58 | 5525.05 | 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
