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 | 65.95 | 0.869144640428 | 7587.92 | 7751.62 | 7518 | 0 | 0 | IX |
| 4 | 181.7 | 2.43168985716 | 7472.17 | 7751.62 | 7196.77 | 0 | 0 | IX |
| 12 | 762.83 | 11.0698820497 | 6891.04 | 7751.62 | 6713.41 | 0 | 0 | IX |
| 26 | 964.67 | 14.4213059858 | 6689.2 | 7751.62 | 6403.14 | 0 | 0 | IX |
| 52 | 1965.88 | 34.5619454324 | 5687.99 | 7751.62 | 5638.05 | 0 | 0 | IX |
| 156 | 2020.84 | 35.87483113 | 5633.03 | 7751.62 | 5304.48 | 0 | 0 | IX |
| 260 | 2020.84 | 35.87483113 | 5633.03 | 7751.62 | 5304.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 7628.34 | -103.89 | -1.34 | 7691.68 | 7691.68 | 7617.11 | 0 |
| 1732642200 | 7732.23 | 62.24 | 0.81 | 7681.57 | 7740.61 | 7681.57 | 0 |
| 1732555800 | 7669.99 | -52.84 | -0.68 | 7643.52 | 7717.85 | 7643.52 | 0 |
| 1732296600 | 7722.83 | 68.76 | 0.90 | 7718.02 | 7751.62 | 7697.81 | 0 |
| 1732210200 | 7654.07 | 99.01 | 1.31 | 7599.3 | 7657.33 | 7531.97 | 0 |
| 1732123800 | 7555.06 | 31.86 | 0.42 | 7587.92 | 7587.92 | 7518 | 0 |
| 1732037400 | 7523.2 | 14.21 | 0.19 | 7505.4 | 7537.93 | 7472.89 | 0 |
| 1731951000 | 7508.99 | -9.14 | -0.12 | 7510.29 | 7536.79 | 7475.39 | 0 |
| 1731691800 | 7518.13 | -150.11 | -1.96 | 7662.35 | 7662.35 | 7510.02 | 0 |
| 1731605400 | 7668.24 | 2.55 | 0.03 | 7682.55 | 7697.02 | 7654.39 | 0 |
| 1731519000 | 7665.69 | 0 | 0.00 | 7665.69 | 7665.69 | 7665.69 | 0 |
| 1731432600 | 7665.69 | 26.77 | 0.35 | 7662.64 | 7683.59 | 7659.02 | 0 |
| 1731346200 | 7638.92 | -7.22 | -0.09 | 7679.89 | 7687.27 | 7631.91 | 0 |
| 1731087000 | 7646.14 | 92.42 | 1.22 | 7594.14 | 7654.96 | 7594.14 | 0 |
| 1731000600 | 7553.72 | 60.06 | 0.80 | 7487.28 | 7562.98 | 7487.28 | 0 |
| 1730914200 | 7493.66 | 236.59 | 3.26 | 7407.07 | 7531.96 | 7407.07 | 0 |
| 1730827800 | 7257.07 | 39.9 | 0.55 | 7196.77 | 7264.44 | 7196.77 | 0 |
| 1730741400 | 7217.17 | -83.2 | -1.14 | 7229.95 | 7247.74 | 7198.72 | 0 |
| 1730482200 | 7300.37 | 39.4 | 0.54 | 7225.67 | 7309.19 | 7225.67 | 0 |
| 1730395800 | 7260.97 | -156.62 | -2.11 | 7385.98 | 7385.98 | 7252.96 | 0 |
| 1730309400 | 7417.59 | -67.11 | -0.90 | 7472.17 | 7472.79 | 7399.36 | 0 |
| 1730223000 | 7484.7 | 41.46 | 0.56 | 7462.11 | 7490.84 | 7438.67 | 0 |
| 1730136600 | 7443.24 | -33.06 | -0.44 | 7417.5 | 7461.33 | 7417.5 | 0 |
| 1729873800 | 7476.3 | 74.26 | 1.00 | 7403.4 | 7477.12 | 7403.4 | 0 |
| 1729787400 | 7402.04 | -48.13 | -0.65 | 7425.82 | 7434.68 | 7386.92 | 0 |
| 1729701000 | 7450.17 | -38.07 | -0.51 | 7532.85 | 7532.85 | 7449.29 | 0 |
| 1729614600 | 7488.24 | 13.17 | 0.18 | 7500.1 | 7504.67 | 7451.88 | 0 |
| 1729528200 | 7475.07 | 14.49 | 0.19 | 7477.18 | 7493.74 | 7449.3 | 0 |
| 1729269000 | 7460.58 | -26.41 | -0.35 | 7430.51 | 7476.53 | 7430.51 | 0 |
| 1729182600 | 7486.99 | 93.04 | 1.26 | 7456.23 | 7516.18 | 7456.23 | 0 |
| 1729096200 | 7393.95 | -6.26 | -0.08 | 7381.8 | 7395.21 | 7347.02 | 0 |
| 1729009800 | 7400.21 | -46.54 | -0.62 | 7444.91 | 7458.45 | 7386.98 | 0 |
| 1728923400 | 7446.75 | 104.42 | 1.42 | 7378.28 | 7451.22 | 7378.28 | 0 |
| 1728664200 | 7342.33 | 33.02 | 0.45 | 7320.1 | 7356.87 | 7318.13 | 0 |
| 1728577800 | 7309.31 | 0 | 0.00 | 7309.31 | 7309.31 | 7309.31 | 0 |
| 1728491400 | 7309.31 | 73.84 | 1.02 | 7271 | 7319.03 | 7258.81 | 0 |
| 1728405000 | 7235.47 | 23.96 | 0.33 | 7159.23 | 7251.78 | 7159.23 | 0 |
| 1728318600 | 7211.51 | 20.56 | 0.29 | 7220.78 | 7226.7 | 7203.32 | 0 |
| 1728059400 | 7190.95 | 52.87 | 0.74 | 7169.6 | 7217.55 | 7158.09 | 0 |
| 1727973000 | 7138.08 | 20.49 | 0.29 | 7114.73 | 7146.72 | 7099.41 | 0 |
| 1727886600 | 7117.59 | 24.07 | 0.34 | 7096.34 | 7129.75 | 7054.63 | 0 |
| 1727800200 | 7093.52 | -6.86 | -0.10 | 7171 | 7171 | 7056.36 | 0 |
| 1727713800 | 7100.38 | 9.22 | 0.13 | 7069.13 | 7103.58 | 7052.98 | 0 |
| 1727454600 | 7091.16 | 11.36 | 0.16 | 7093.82 | 7106.57 | 7084.27 | 0 |
| 1727368200 | 7079.8 | -4.46 | -0.06 | 7070.03 | 7143.17 | 7070.03 | 0 |
| 1727281800 | 7084.26 | 13.48 | 0.19 | 7037.63 | 7086.44 | 7037.63 | 0 |
| 1727195400 | 7070.78 | 7.49 | 0.11 | 7056.52 | 7081.82 | 7016.26 | 0 |
| 1727109000 | 7063.29 | 17.84 | 0.25 | 7061.97 | 7079.92 | 7055.92 | 0 |
| 1726849800 | 7045.45 | -32.64 | -0.46 | 7059.11 | 7065.27 | 7027.71 | 0 |
| 1726763400 | 7078.09 | 101.56 | 1.46 | 6948.65 | 7092.73 | 6948.65 | 0 |
| 1726677000 | 6976.53 | -7.48 | -0.11 | 6968.58 | 6989.63 | 6956.58 | 0 |
| 1726590600 | 6984.01 | 16.51 | 0.24 | 6996.21 | 7026.31 | 6977.43 | 0 |
| 1726504200 | 6967.5 | -45.41 | -0.65 | 6992.11 | 6992.11 | 6943.85 | 0 |
| 1726245000 | 7012.91 | 39.98 | 0.57 | 6984.34 | 7028.45 | 6984.34 | 0 |
| 1726158600 | 6972.93 | 83.32 | 1.21 | 6969.35 | 6993.31 | 6938.69 | 0 |
| 1726072200 | 6889.61 | 77.17 | 1.13 | 6882.41 | 6893.71 | 6794.06 | 0 |
| 1725985800 | 6812.44 | -4.94 | -0.07 | 6830.31 | 6874.77 | 6800.25 | 0 |
| 1725899400 | 6817.38 | 100.54 | 1.50 | 6741.38 | 6823.26 | 6741.38 | 0 |
| 1725640200 | 6716.84 | -101.16 | -1.48 | 6833.6 | 6852.08 | 6713.41 | 0 |
| 1725553800 | 6818 | -63.54 | -0.92 | 6848.28 | 6897.52 | 6804.46 | 0 |
| 1725467400 | 6881.54 | -64.25 | -0.93 | 6891.04 | 6902.91 | 6841.39 | 0 |
| 1725381000 | 6945.79 | -106.8 | -1.51 | 7054.68 | 7054.68 | 6944.44 | 0 |
| 1725294600 | 7052.59 | 57.48 | 0.82 | 7050.71 | 7055.11 | 7048.12 | 0 |
| 1725035400 | 6995.11 | -52.61 | -0.75 | 6989.5 | 7039.12 | 6985.49 | 0 |
| 1724949000 | 7047.72 | 82.28 | 1.18 | 6993.44 | 7061.33 | 6993.44 | 0 |
| 1724862600 | 6965.44 | -14.5 | -0.21 | 7021.68 | 7023.67 | 6947.92 | 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
