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 | -116.51 | -0.807519754812 | 14428.13 | 14455.4 | 14058.43 | 0 | 0 | IX |
| 4 | -543.5 | -3.65867121908 | 14855.12 | 15071.98 | 14058.43 | 0 | 0 | IX |
| 12 | -899.26 | -5.91195249716 | 15210.88 | 15585.91 | 14058.43 | 0 | 0 | IX |
| 26 | -1997.54 | -12.247963721 | 16309.16 | 16313.76 | 14020.21 | 0 | 0 | IX |
| 52 | -79.41 | -0.551802060033 | 14391.03 | 16470.51 | 14020.21 | 0 | 0 | IX |
| 156 | 60.18 | 0.422273117664 | 14251.44 | 16470.51 | 11284.8 | 0 | 0 | IX |
| 260 | 3494.6 | 32.3064947647 | 10817.02 | 16470.51 | 6887.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 14311.62 | 101.98 | 0.72 | 14209.64 | 14335.64 | 14109 | 0 |
| 1732210200 | 14209.64 | 14.84 | 0.10 | 14194.81 | 14225.67 | 14058.43 | 0 |
| 1732123800 | 14194.8 | -63.07 | -0.44 | 14257.87 | 14350.08 | 14179.17 | 0 |
| 1732037400 | 14257.87 | -104.15 | -0.73 | 14362.03 | 14409.52 | 14080.61 | 0 |
| 1731951000 | 14362.02 | 6.27 | 0.04 | 14355.75 | 14399.38 | 14281.54 | 0 |
| 1731691800 | 14355.75 | -72.38 | -0.50 | 14428.13 | 14455.4 | 14291.5 | 0 |
| 1731605400 | 14428.13 | 190.95 | 1.34 | 14237.18 | 14441.46 | 14232.58 | 0 |
| 1731519000 | 14237.18 | -22.49 | -0.16 | 14259.67 | 14314.83 | 14133.41 | 0 |
| 1731432600 | 14259.67 | -398.2 | -2.72 | 14658.1 | 14658.1 | 14229.23 | 0 |
| 1731346200 | 14657.87 | 128.65 | 0.89 | 14530.02 | 14726.77 | 14530.02 | 0 |
| 1731087000 | 14529.22 | -209.3 | -1.42 | 14738.52 | 14752.77 | 14503.75 | 0 |
| 1731000600 | 14738.52 | 170.21 | 1.17 | 14568.31 | 14783.5 | 14547.44 | 0 |
| 1730914200 | 14568.31 | -73.45 | -0.50 | 14641.83 | 14958.24 | 14511.4 | 0 |
| 1730827800 | 14641.76 | 50.04 | 0.34 | 14591.72 | 14654.61 | 14555.15 | 0 |
| 1730741400 | 14591.72 | -65.88 | -0.45 | 14657.55 | 14741.35 | 14591.72 | 0 |
| 1730482200 | 14657.6 | 100.42 | 0.69 | 14557.18 | 14710.87 | 14553.65 | 0 |
| 1730395800 | 14557.18 | -130.41 | -0.89 | 14687.59 | 14687.59 | 14484.34 | 0 |
| 1730309400 | 14687.59 | -184.55 | -1.24 | 14872.14 | 14872.14 | 14590.54 | 0 |
| 1730223000 | 14872.14 | -77.8 | -0.52 | 14949.94 | 15071.98 | 14864.15 | 0 |
| 1730136600 | 14949.94 | 113.61 | 0.77 | 14836.33 | 15012.82 | 14836.33 | 0 |
| 1729873800 | 14836.33 | -18.8 | -0.13 | 14855.12 | 14872.28 | 14765.38 | 0 |
| 1729787400 | 14855.13 | 50.29 | 0.34 | 14804.84 | 14971.6 | 14804.84 | 0 |
| 1729701000 | 14804.84 | -73.31 | -0.49 | 14878.15 | 14884.68 | 14744.95 | 0 |
| 1729614600 | 14878.15 | -164.34 | -1.09 | 14866.06 | 14906.19 | 14767.04 | 0 |
| 1729528200 | 15042.49 | 0 | 0.00 | 15042.49 | 15042.49 | 15042.49 | 0 |
| 1729269000 | 15042.49 | 79.49 | 0.53 | 14962.99 | 15112.5 | 14953.53 | 0 |
| 1729182600 | 14963 | 167.86 | 1.13 | 14795.18 | 15038.26 | 14795.18 | 0 |
| 1729096200 | 14795.14 | -100.76 | -0.68 | 14895.9 | 14895.9 | 14623.42 | 0 |
| 1729009800 | 14895.9 | -161.19 | -1.07 | 15059.86 | 15066.56 | 14879.83 | 0 |
| 1728923400 | 15057.09 | -4.38 | -0.03 | 15061.47 | 15093.07 | 14945.03 | 0 |
| 1728664200 | 15061.47 | 72.38 | 0.48 | 14989.09 | 15075.44 | 14916.91 | 0 |
| 1728577800 | 14989.09 | -42.26 | -0.28 | 15031.36 | 15031.36 | 14940.24 | 0 |
| 1728491400 | 15031.35 | 61.37 | 0.41 | 14970 | 15052.77 | 14930.35 | 0 |
| 1728405000 | 14969.98 | -139.9 | -0.93 | 15110.06 | 15110.06 | 14859.44 | 0 |
| 1728318600 | 15109.88 | 85.08 | 0.57 | 15024.93 | 15130.42 | 14975.6 | 0 |
| 1728059400 | 15024.8 | 112.69 | 0.76 | 14912.11 | 15080.06 | 14876.97 | 0 |
| 1727973000 | 14912.11 | -186.87 | -1.24 | 15098.98 | 15098.98 | 14879.77 | 0 |
| 1727886600 | 15098.98 | 11.99 | 0.08 | 15087 | 15201.07 | 15044.52 | 0 |
| 1727800200 | 15086.99 | -178.8 | -1.17 | 15265.88 | 15269.53 | 15045.84 | 0 |
| 1727713800 | 15265.79 | -303.75 | -1.95 | 15569.53 | 15569.53 | 15265.65 | 0 |
| 1727454600 | 15569.54 | 146.77 | 0.95 | 15422.77 | 15585.91 | 15422.77 | 0 |
| 1727368200 | 15422.77 | 485.49 | 3.25 | 14937.28 | 15422.77 | 14937.28 | 0 |
| 1727281800 | 14937.28 | -32 | -0.21 | 14976.38 | 14986.44 | 14880.38 | 0 |
| 1727195400 | 14969.28 | 218.92 | 1.48 | 14750.36 | 15034.68 | 14750.36 | 0 |
| 1727109000 | 14750.36 | -255.47 | -1.70 | 14740.97 | 14759.62 | 14640.63 | 0 |
| 1726849800 | 15005.83 | 0 | 0.00 | 15005.83 | 15005.83 | 14740.64 | 0 |
| 1726763400 | 15005.83 | 345.12 | 2.35 | 14660.72 | 15005.83 | 14660.72 | 0 |
| 1726677000 | 14660.71 | -86.28 | -0.59 | 14747.15 | 14754.41 | 14660.71 | 0 |
| 1726590600 | 14746.99 | 83.63 | 0.57 | 14663.36 | 14816.88 | 14663.36 | 0 |
| 1726504200 | 14663.36 | -41.11 | -0.28 | 14704.83 | 14743.23 | 14641.91 | 0 |
| 1726245000 | 14704.47 | 74.53 | 0.51 | 14629.94 | 14754.82 | 14629.94 | 0 |
| 1726158600 | 14629.94 | 64.18 | 0.44 | 14565.77 | 14743.58 | 14558.22 | 0 |
| 1726072200 | 14565.76 | -40.61 | -0.28 | 14606.37 | 14683.4 | 14511.09 | 0 |
| 1725985800 | 14606.37 | -61.22 | -0.42 | 14667.6 | 14760.68 | 14575.5 | 0 |
| 1725899400 | 14667.59 | 123.03 | 0.85 | 14544.71 | 14705.8 | 14544.71 | 0 |
| 1725640200 | 14544.56 | -170.69 | -1.16 | 14715.25 | 14762.91 | 14530.83 | 0 |
| 1725553800 | 14715.25 | -178.76 | -1.20 | 14894.01 | 14894.01 | 14715.25 | 0 |
| 1725467400 | 14894.01 | -191.01 | -1.27 | 15085.02 | 15085.02 | 14850.55 | 0 |
| 1725381000 | 15085.02 | -114.5 | -0.75 | 15199.74 | 15265.11 | 15068.48 | 0 |
| 1725294600 | 15199.52 | -4.4 | -0.03 | 15203.92 | 15206.33 | 15058.71 | 0 |
| 1725035400 | 15203.92 | -6.96 | -0.05 | 15210.88 | 15333.2 | 15203.92 | 0 |
| 1724949000 | 15210.88 | 137.12 | 0.91 | 15073.75 | 15210.88 | 15073.75 | 0 |
| 1724862600 | 15073.76 | 5.52 | 0.04 | 15068.2 | 15146.06 | 15068.2 | 0 |
| 1724776200 | 15068.24 | -76.47 | -0.50 | 15144.94 | 15208.22 | 15068.24 | 0 |
| 1724689800 | 15144.71 | 21.45 | 0.14 | 15123.24 | 15179.44 | 15123.24 | 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
