Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.51 | 0.8280970326 | 4771.18 | 4875.24 | 4753.77 | 0 | 0 | IX |
| 4 | -23.92 | -0.494765865292 | 4834.61 | 4875.45 | 4717.15 | 0 | 0 | IX |
| 12 | 125.02 | 2.66813497323 | 4685.67 | 4885.14 | 4567.65 | 0 | 0 | IX |
| 26 | 195.7 | 4.24052923192 | 4614.99 | 4885.14 | 4369.98 | 0 | 0 | IX |
| 52 | 915.48 | 23.5027123056 | 3895.21 | 4885.14 | 3864.67 | 0 | 0 | IX |
| 156 | 1224.61 | 34.1489871949 | 3586.08 | 4885.14 | 2919.17 | 0 | 0 | IX |
| 260 | 1266.65 | 35.7402850984 | 3544.04 | 4885.14 | 2919.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4849.66 | -6.3 | -0.13 | 4859.8 | 4859.8 | 4830.09 | 0 |
| 1732555800 | 4855.96 | 0.38 | 0.01 | 4856.05 | 4875.24 | 4839.1899 | 0 |
| 1732296600 | 4855.58 | 43.31 | 0.90 | 4806.43 | 4861.02 | 4784.43 | 0 |
| 1732210200 | 4812.27 | 44.99 | 0.94 | 4778.4399 | 4813.22 | 4756.13 | 0 |
| 1732123800 | 4767.28 | 0.95 | 0.02 | 4771.18 | 4792.05 | 4753.77 | 0 |
| 1732037400 | 4766.33 | -20.23 | -0.42 | 4788.45 | 4793.59 | 4726.08 | 0 |
| 1731951000 | 4786.56 | 2.24 | 0.05 | 4787.1 | 4797.83 | 4766.78 | 0 |
| 1731691800 | 4784.32 | -60.22 | -1.24 | 4835.2299 | 4835.2299 | 4780.33 | 0 |
| 1731605400 | 4844.54 | -19.78 | -0.41 | 4803.13 | 4854.71 | 4803.13 | 0 |
| 1731519000 | 4864.32 | 0 | 0.00 | 4864.32 | 4864.32 | 4864.32 | 0 |
| 1731432600 | 4864.32 | 0 | 0.00 | 4864.32 | 4864.32 | 4864.32 | 0 |
| 1731346200 | 4864.32 | 33.8 | 0.70 | 4822.41 | 4875.45 | 4822.41 | 0 |
| 1731087000 | 4830.52 | 8.27 | 0.17 | 4823.14 | 4833.33 | 4787.47 | 0 |
| 1731000600 | 4822.25 | 27.85 | 0.58 | 4802.33 | 4832.43 | 4802.33 | 0 |
| 1730914200 | 4794.4 | 28.24 | 0.59 | 4773.57 | 4829.27 | 4751.7 | 0 |
| 1730827800 | 4766.16 | 21.98 | 0.46 | 4741.22 | 4767.85 | 4736.06 | 0 |
| 1730741400 | 4744.18 | -36.96 | -0.77 | 4771.68 | 4778.15 | 4739.04 | 0 |
| 1730482200 | 4781.14 | 44.13 | 0.93 | 4730.4399 | 4788.47 | 4730.27 | 0 |
| 1730395800 | 4737.01 | -53.13 | -1.11 | 4784.35 | 4784.35 | 4717.15 | 0 |
| 1730309400 | 4790.14 | -44.95 | -0.93 | 4834.61 | 4834.61 | 4773.06 | 0 |
| 1730223000 | 4835.09 | 0.95 | 0.02 | 4833.3 | 4848.5 | 4829.16 | 0 |
| 1730136600 | 4834.14 | 13.82 | 0.29 | 4802.96 | 4838.13 | 4801.84 | 0 |
| 1729873800 | 4820.32 | 17.09 | 0.36 | 4808.88 | 4825.3 | 4796.11 | 0 |
| 1729787400 | 4803.2299 | -7 | -0.15 | 4809.08 | 4837.83 | 4799.91 | 0 |
| 1729701000 | 4810.2299 | -19.6 | -0.41 | 4835.08 | 4835.4399 | 4809.86 | 0 |
| 1729614600 | 4829.83 | -3.49 | -0.07 | 4832.79 | 4841.28 | 4808.96 | 0 |
| 1729528200 | 4833.32 | -31.56 | -0.65 | 4866.22 | 4866.22 | 4827.37 | 0 |
| 1729269000 | 4864.88 | 4.91 | 0.10 | 4852.37 | 4869.15 | 4849.67 | 0 |
| 1729182600 | 4859.97 | 19.41 | 0.40 | 4823.49 | 4881.9399 | 4823.49 | 0 |
| 1729096200 | 4840.56 | 0 | 0.00 | 4840.56 | 4840.56 | 4840.56 | 0 |
| 1729009800 | 4840.56 | -37.03 | -0.76 | 4875.68 | 4885.14 | 4837.39 | 0 |
| 1728923400 | 4877.59 | 43.29 | 0.90 | 4838.7299 | 4877.7299 | 4835.82 | 0 |
| 1728664200 | 4834.3 | 20.49 | 0.43 | 4813.34 | 4837.64 | 4805.06 | 0 |
| 1728577800 | 4813.81 | 0 | 0.00 | 4813.81 | 4813.81 | 4813.81 | 0 |
| 1728491400 | 4813.81 | 33.24 | 0.70 | 4788.07 | 4816.37 | 4777.04 | 0 |
| 1728405000 | 4780.57 | -4.31 | -0.09 | 4774.4 | 4786.33 | 4742.82 | 0 |
| 1728318600 | 4784.88 | 10.66 | 0.22 | 4783.3 | 4800.34 | 4776.06 | 0 |
| 1728059400 | 4774.22 | 30.47 | 0.64 | 4741.77 | 4783.64 | 4734.65 | 0 |
| 1727973000 | 4743.75 | -20.24 | -0.42 | 4763.9399 | 4763.9399 | 4725.96 | 0 |
| 1727886600 | 4763.99 | 12.1 | 0.25 | 4748.76 | 4769.37 | 4733.02 | 0 |
| 1727800200 | 4751.89 | -21.12 | -0.44 | 4778.18 | 4799.9399 | 4733.51 | 0 |
| 1727713800 | 4773.01 | -43.73 | -0.91 | 4810.97 | 4810.97 | 4768.7 | 0 |
| 1727454600 | 4816.74 | 25.51 | 0.53 | 4797.57 | 4821.65 | 4796.72 | 0 |
| 1727368200 | 4791.2299 | 58.87 | 1.24 | 4726.04 | 4807.91 | 4726.04 | 0 |
| 1727281800 | 4732.36 | -0.88 | -0.02 | 4734.86 | 4741.8 | 4721.66 | 0 |
| 1727195400 | 4733.24 | 19.57 | 0.42 | 4713.77 | 4744.49 | 4711.61 | 0 |
| 1727109000 | 4713.67 | 14.83 | 0.32 | 4705.89 | 4717.43 | 4694.32 | 0 |
| 1726849800 | 4698.84 | -43.53 | -0.92 | 4744.05 | 4744.05 | 4696.11 | 0 |
| 1726763400 | 4742.37 | 66.93 | 1.43 | 4669.18 | 4742.54 | 4669.18 | 0 |
| 1726677000 | 4675.4399 | -13.3 | -0.28 | 4685.74 | 4690.9 | 4668.91 | 0 |
| 1726590600 | 4688.74 | 20.51 | 0.44 | 4673.42 | 4703.66 | 4673.42 | 0 |
| 1726504200 | 4668.2299 | -9.3 | -0.20 | 4679.15 | 4684.81 | 4659.9 | 0 |
| 1726245000 | 4677.53 | 18.62 | 0.40 | 4672.11 | 4687.8 | 4662.9799 | 0 |
| 1726158600 | 4658.91 | 45.12 | 0.98 | 4636.37 | 4676.53 | 4635.45 | 0 |
| 1726072200 | 4613.79 | 12.66 | 0.28 | 4618.59 | 4643.6 | 4581.14 | 0 |
| 1725985800 | 4601.13 | -22.39 | -0.48 | 4623.6899 | 4643.2 | 4598.8 | 0 |
| 1725899400 | 4623.52 | 49.97 | 1.09 | 4567.65 | 4630.7299 | 4567.65 | 0 |
| 1725640200 | 4573.55 | -57.13 | -1.23 | 4637.91 | 4646.68 | 4568.63 | 0 |
| 1725553800 | 4630.68 | -26.58 | -0.57 | 4654.45 | 4662.37 | 4627.77 | 0 |
| 1725467400 | 4657.26 | -38.99 | -0.83 | 4685.67 | 4685.67 | 4644.5 | 0 |
| 1725381000 | 4696.25 | -37.12 | -0.78 | 4732.27 | 4742.2299 | 4692.01 | 0 |
| 1725294600 | 4733.37 | 21.24 | 0.45 | 4725.9799 | 4733.8 | 4708.7299 | 0 |
| 1725035400 | 4712.13 | -6.77 | -0.14 | 4707.03 | 4727.32 | 4706.72 | 0 |
| 1724949000 | 4718.9 | 45.36 | 0.97 | 4672.81 | 4720.9 | 4672.81 | 0 |
| 1724862600 | 4673.54 | 9.13 | 0.20 | 4668.5 | 4695.55 | 4668.5 | 0 |
| 1724776200 | 4664.41 | 8.54 | 0.18 | 4652.11 | 4672.04 | 4652.11 | 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
