Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 525.462 | 7.05554978926 | 7447.499 | 8032.282 | 7379.314 | 0 | 0 | IX |
4 | 397.944 | 5.25337434886 | 7575.017 | 8032.282 | 7048.835 | 0 | 0 | IX |
12 | 1010.31 | 14.5104213898 | 6962.651 | 8032.282 | 6405.587 | 0 | 0 | IX |
26 | -154.543 | -1.90148168491 | 8127.504 | 8868.628 | 6405.587 | 0 | 0 | IX |
52 | 1372.533 | 20.7946060468 | 6600.428 | 9369.961 | 5945.702 | 0 | 0 | IX |
156 | 2894.671 | 57.0008999092 | 5078.29 | 9369.961 | 3837.893 | 0 | 0 | IX |
260 | 2983.598 | 59.7991767687 | 4989.363 | 9369.961 | 1213.095 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 7898.579 | 222.54 | 2.90 | 7659.469 | 7917.249 | 7623.1 | 0 |
1739813400 | 7676.043 | -111.87 | -1.44 | 7914.06 | 7934.291 | 7663.915 | 0 |
1739554200 | 7787.914 | 233.45 | 3.09 | 7597.47 | 7923.146 | 7595.248 | 0 |
1739467800 | 7554.466 | 194.39 | 2.64 | 7447.499 | 7595.015 | 7379.314 | 0 |
1739381400 | 7360.074 | -120.23 | -1.61 | 7527.057 | 7545.429 | 7331.113 | 0 |
1739295000 | 7480.306 | -3.71 | -0.05 | 7455.828 | 7582.138 | 7412.507 | 0 |
1739208600 | 7484.017 | 177.66 | 2.43 | 7369.738 | 7486.845 | 7347.567 | 0 |
1738949400 | 7306.356 | -85.09 | -1.15 | 7371.911 | 7464.617 | 7277.928 | 0 |
1738863000 | 7391.447 | 8.83 | 0.12 | 7411.689 | 7574.875 | 7377.212 | 0 |
1738776600 | 7382.615 | 47.86 | 0.65 | 7410.914 | 7438.642 | 7313.188 | 0 |
1738690200 | 7334.755 | 166.31 | 2.32 | 7229.845 | 7359.492 | 7168.374 | 0 |
1738603800 | 7168.441 | -199.75 | -2.71 | 7048.835 | 7270.553 | 7048.835 | 0 |
1738344600 | 7368.189 | -37.52 | -0.51 | 7395.996 | 7471.255 | 7339.026 | 0 |
1738258200 | 7405.71 | 13.59 | 0.18 | 7429.827 | 7481.067 | 7325.961 | 0 |
1738171800 | 7392.124 | 133.64 | 1.84 | 7312.345 | 7456.23 | 7188.802 | 0 |
1738085400 | 7258.488 | 78.29 | 1.09 | 7150.005 | 7397.651 | 7150.005 | 0 |
1737999000 | 7180.201 | -129.64 | -1.77 | 7206.261 | 7396.561 | 7173.65 | 0 |
1737739800 | 7309.843 | -228.04 | -3.03 | 7471.298 | 7509.382 | 7265.338 | 0 |
1737653400 | 7537.885 | 0 | 0.00 | 7537.885 | 7537.885 | 7537.885 | 0 |
1737567000 | 7537.885 | 0 | 0.00 | 7537.885 | 7537.885 | 7537.885 | 0 |
1737480600 | 7537.885 | -53.69 | -0.71 | 7511.723 | 7541.057 | 7396.926 | 0 |
1737394200 | 7591.578 | 65.31 | 0.87 | 7532.776 | 7634.242 | 7450.617 | 0 |
1737135000 | 7526.271 | 232.8 | 3.19 | 7394.47 | 7610.614 | 7374.886 | 0 |
1737048600 | 7293.466 | 116.3 | 1.62 | 7256.848 | 7293.466 | 7177.596 | 0 |
1736962200 | 7177.168 | 265.96 | 3.85 | 7066.637 | 7196.467 | 6964.508 | 0 |
1736875800 | 6911.211 | 146.77 | 2.17 | 6791.347 | 6911.211 | 6757.829 | 0 |
1736789400 | 6764.441 | 93.85 | 1.41 | 6678.052 | 6833.381 | 6677.1989 | 0 |
1736530200 | 6670.593 | -283.72 | -4.08 | 6863.401 | 6934.736 | 6670.593 | 0 |
1736443800 | 6954.309 | 84.5 | 1.23 | 6812.173 | 6967.638 | 6726.529 | 0 |
1736357400 | 6869.809 | -98.03 | -1.41 | 6970.649 | 7035.02 | 6721.737 | 0 |
1736271000 | 6967.842 | -113.93 | -1.61 | 7053.747 | 7092.317 | 6916.114 | 0 |
1736184600 | 7081.775 | -35.2 | -0.49 | 7154.676 | 7189.263 | 6927.87 | 0 |
1735925400 | 7116.978 | 105.06 | 1.50 | 7015.231 | 7169.469 | 7015.231 | 0 |
1735839000 | 7011.916 | 111.22 | 1.61 | 6973.543 | 7021.98 | 6717.719 | 0 |
1735666200 | 6900.695 | 30.77 | 0.45 | 6763.969 | 6927.944 | 6672.621 | 0 |
1735579800 | 6869.928 | -23.56 | -0.34 | 6839.983 | 6960.533 | 6828.48 | 0 |
1735320600 | 6893.491 | 149.17 | 2.21 | 6707.606 | 6910.527 | 6649.269 | 0 |
1735061400 | 6744.325 | 62.09 | 0.93 | 6707.513 | 6810.526 | 6693.358 | 0 |
1734975000 | 6682.235 | 88.11 | 1.34 | 6600.706 | 6748.087 | 6580.185 | 0 |
1734715800 | 6594.125 | -46.65 | -0.70 | 6521.202 | 6618.405 | 6405.587 | 0 |
1734629400 | 6640.772 | -12.14 | -0.18 | 6519.695 | 6750.55 | 6519.695 | 0 |
1734543000 | 6652.912 | -29.29 | -0.44 | 6702.087 | 6813.648 | 6641.838 | 0 |
1734456600 | 6682.198 | -166.03 | -2.42 | 6742.41 | 6742.41 | 6565.82 | 0 |
1734370200 | 6848.223 | 24.68 | 0.36 | 6817.225 | 6920.885 | 6756.879 | 0 |
1734111000 | 6823.543 | -22.87 | -0.33 | 6848.645 | 6934.963 | 6766.429 | 0 |
1734024600 | 6846.416 | 27.75 | 0.41 | 6830.569 | 6924.755 | 6793.084 | 0 |
1733938200 | 6818.665 | 27.76 | 0.41 | 6813.08 | 6922.579 | 6736.434 | 0 |
1733851800 | 6790.91 | -39.91 | -0.58 | 6762.466 | 6833.495 | 6680.956 | 0 |
1733765400 | 6830.815 | 55.81 | 0.82 | 6899.519 | 6915.201 | 6787.528 | 0 |
1733506200 | 6775.007 | -250.91 | -3.57 | 7069.384 | 7157.452 | 6741.141 | 0 |
1733419800 | 7025.918 | 117.38 | 1.70 | 7022.227 | 7081.34 | 6946.521 | 0 |
1733333400 | 6908.539 | -100.19 | -1.43 | 7041.359 | 7082.334 | 6890.579 | 0 |
1733247000 | 7008.731 | 138.06 | 2.01 | 6929.74 | 7012.575 | 6818.136 | 0 |
1733160600 | 6870.675 | -187.29 | -2.65 | 7055.776 | 7205.689 | 6869.989 | 0 |
1732901400 | 7057.962 | -42.92 | -0.60 | 7089.45 | 7100.486 | 6932.897 | 0 |
1732815000 | 7100.88 | 48.38 | 0.69 | 7082.8 | 7184.249 | 7029.704 | 0 |
1732728600 | 7052.496 | 0 | 0.00 | 7052.496 | 7052.496 | 7052.496 | 0 |
1732642200 | 7052.496 | -79.4 | -1.11 | 7084.141 | 7144.222 | 6984.786 | 0 |
1732555800 | 7131.899 | 94.36 | 1.34 | 7055.839 | 7192.993 | 7034.28 | 0 |
1732296600 | 7037.542 | 156.19 | 2.27 | 6942.843 | 7052.23 | 6892.364 | 0 |
1732210200 | 6881.349 | 22.88 | 0.33 | 6857.886 | 6897.78 | 6730.358 | 0 |
1732123800 | 6858.469 | -22.81 | -0.33 | 6987.24 | 7055.475 | 6829.594 | 0 |
1732037400 | 6881.283 | -179.13 | -2.54 | 7068.152 | 7114.396 | 6745.223 | 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