Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4670.68 | 4670.68 | 4670.68 | 0 | 0 | IX |
4 | 64.21 | 1.3939090019 | 4606.47 | 4676.12 | 4579.08 | 0 | 0 | IX |
12 | 129.63 | 2.85462613272 | 4541.05 | 4676.12 | 4428.13 | 0 | 0 | IX |
26 | 256.78 | 5.81753098167 | 4413.9 | 4680.87 | 4362.73 | 0 | 0 | IX |
52 | 380.57 | 8.87086811294 | 4290.11 | 4680.87 | 4092.7 | 0 | 0 | IX |
156 | 730.6 | 18.5427707052 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
260 | 730.6 | 18.5427707052 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739899800 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739813400 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739554200 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739467800 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739381400 | 4670.68 | 0 | 0.00 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739295000 | 4670.68 | 0.43 | 0.01 | 4670.68 | 4670.68 | 4670.68 | 0 |
1739208600 | 4670.25 | 13.55 | 0.29 | 4650.9399 | 4674.77 | 4648.1899 | 0 |
1738949400 | 4656.7 | -2.33 | -0.05 | 4656.24 | 4662.86 | 4647.5 | 0 |
1738863000 | 4659.03 | 44.62 | 0.97 | 4633.79 | 4665.71 | 4633.79 | 0 |
1738776600 | 4614.41 | 15.75 | 0.34 | 4593.38 | 4614.76 | 4585.21 | 0 |
1738690200 | 4598.66 | -6.59 | -0.14 | 4606.35 | 4609.45 | 4590.81 | 0 |
1738603800 | 4605.25 | -51.19 | -1.10 | 4633.52 | 4633.52 | 4584.32 | 0 |
1738344600 | 4656.4399 | 14.13 | 0.30 | 4658.04 | 4676.12 | 4653.15 | 0 |
1738258200 | 4642.31 | 33.33 | 0.72 | 4610.28 | 4643.91 | 4610.28 | 0 |
1738171800 | 4608.9799 | 28.61 | 0.62 | 4600.22 | 4620.11 | 4600.22 | 0 |
1738085400 | 4580.37 | -9.96 | -0.22 | 4581.13 | 4604.47 | 4579.34 | 0 |
1737999000 | 4590.33 | -14.12 | -0.31 | 4607.2 | 4607.2 | 4579.08 | 0 |
1737739800 | 4604.45 | -9.86 | -0.21 | 4613.65 | 4627.5 | 4593.7299 | 0 |
1737653400 | 4614.31 | 34.84 | 0.76 | 4606.47 | 4616.41 | 4599.1 | 0 |
1737567000 | 4579.47 | 0 | 0.00 | 4579.47 | 4579.47 | 4579.47 | 0 |
1737480600 | 4579.47 | 17.29 | 0.38 | 4566.63 | 4583.74 | 4558.95 | 0 |
1737394200 | 4562.18 | -5.53 | -0.12 | 4573.56 | 4576.83 | 4555.03 | 0 |
1737135000 | 4567.71 | 34.71 | 0.77 | 4541.14 | 4568.65 | 4541.14 | 0 |
1737048600 | 4533 | 20.36 | 0.45 | 4514.76 | 4536.13 | 4514.76 | 0 |
1736962200 | 4512.64 | 55.94 | 1.26 | 4468.61 | 4517.55 | 4468.61 | 0 |
1736875800 | 4456.7 | -29.67 | -0.66 | 4473.27 | 4484.3 | 4456.2 | 0 |
1736789400 | 4486.37 | -1.83 | -0.04 | 4494.02 | 4494.02 | 4475.9399 | 0 |
1736530200 | 4488.2 | -29.22 | -0.65 | 4506.85 | 4510.43 | 4486.68 | 0 |
1736443800 | 4517.42 | 0.81 | 0.02 | 4512.83 | 4521.21 | 4505.02 | 0 |
1736357400 | 4516.61 | -20.96 | -0.46 | 4532.61 | 4538.53 | 4511.14 | 0 |
1736271000 | 4537.57 | 16.29 | 0.36 | 4523.8 | 4541.95 | 4517.25 | 0 |
1736184600 | 4521.28 | -8.79 | -0.19 | 4506.3 | 4522.99 | 4496.58 | 0 |
1735925400 | 4530.07 | -16.19 | -0.36 | 4542.49 | 4543.07 | 4520.65 | 0 |
1735839000 | 4546.26 | 39.3 | 0.87 | 4515.11 | 4557.49 | 4514.4 | 0 |
1735666200 | 4506.96 | 6.84 | 0.15 | 4498.52 | 4515.8 | 4493.62 | 0 |
1735579800 | 4500.12 | -12.27 | -0.27 | 4503.4399 | 4511.62 | 4484.26 | 0 |
1735320600 | 4512.39 | 25.36 | 0.57 | 4511.45 | 4523.9399 | 4507.3 | 0 |
1735061400 | 4487.03 | 17.09 | 0.38 | 4481.22 | 4487.41 | 4476.01 | 0 |
1734975000 | 4469.9399 | 5.24 | 0.12 | 4470.13 | 4480.02 | 4462.04 | 0 |
1734715800 | 4464.7 | 12.53 | 0.28 | 4453.22 | 4465.43 | 4428.13 | 0 |
1734629400 | 4452.17 | -77.18 | -1.70 | 4478.79 | 4478.79 | 4444.53 | 0 |
1734543000 | 4529.35 | 4.58 | 0.10 | 4525.03 | 4531.96 | 4523.61 | 0 |
1734456600 | 4524.77 | -17.17 | -0.38 | 4529.9399 | 4533.93 | 4518.9399 | 0 |
1734370200 | 4541.9399 | -21.09 | -0.46 | 4557.12 | 4557.12 | 4540.45 | 0 |
1734111000 | 4563.03 | -49.08 | -1.06 | 4597.4 | 4599.03 | 4562.32 | 0 |
1734024600 | 4612.11 | 2.59 | 0.06 | 4615.9399 | 4629.21 | 4610.78 | 0 |
1733938200 | 4609.52 | 6.65 | 0.14 | 4609.72 | 4617.06 | 4594.2299 | 0 |
1733851800 | 4602.87 | -2.04 | -0.04 | 4610.1 | 4616.2 | 4598.42 | 0 |
1733765400 | 4604.91 | -10.26 | -0.22 | 4615.8 | 4622.84 | 4603.33 | 0 |
1733506200 | 4615.17 | -4.18 | -0.09 | 4603.91 | 4625.55 | 4600.47 | 0 |
1733419800 | 4619.35 | 9.41 | 0.20 | 4619 | 4625.22 | 4603.86 | 0 |
1733333400 | 4609.9399 | -13.4 | -0.29 | 4607.77 | 4622.42 | 4602.92 | 0 |
1733247000 | 4623.34 | 19.77 | 0.43 | 4623.05 | 4632.6899 | 4617.97 | 0 |
1733160600 | 4603.57 | 36.38 | 0.80 | 4585.21 | 4608.99 | 4577.36 | 0 |
1732901400 | 4567.1899 | 21.04 | 0.46 | 4545.51 | 4567.1899 | 4542.9399 | 0 |
1732815000 | 4546.15 | -11.24 | -0.25 | 4541.05 | 4556.42 | 4540.52 | 0 |
1732728600 | 4557.39 | 0 | 0.00 | 4557.39 | 4557.39 | 4557.39 | 0 |
1732642200 | 4557.39 | -27.75 | -0.61 | 4575.18 | 4575.18 | 4547.1 | 0 |
1732555800 | 4585.14 | 11.7 | 0.26 | 4575.42 | 4589.01 | 4562.96 | 0 |
1732296600 | 4573.4399 | 59.62 | 1.32 | 4520.71 | 4576.4799 | 4520.71 | 0 |
1732210200 | 4513.82 | 35.1 | 0.78 | 4477.33 | 4515.14 | 4476.1899 | 0 |
1732123800 | 4478.72 | 3.66 | 0.08 | 4471.83 | 4485.17 | 4471.26 | 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