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 | 118.55 | 2.11817088663 | 5596.81 | 5723.65 | 5557.69 | 0 | 0 | IX |
| 4 | 79.86 | 1.41708810221 | 5635.5 | 5758.24 | 5491.22 | 0 | 0 | IX |
| 12 | 238.93 | 4.3628787367 | 5476.43 | 5758.24 | 5364.84 | 0 | 0 | IX |
| 26 | 568.11 | 11.0371557628 | 5147.25 | 5758.24 | 4997.89 | 0 | 0 | IX |
| 52 | 1394.47 | 32.2727493641 | 4320.89 | 5758.24 | 4299.65 | 0 | 0 | IX |
| 156 | 1242.82 | 27.7877894887 | 4472.54 | 5758.24 | 3100.77 | 0 | 0 | IX |
| 260 | 1482.14 | 35.0121184347 | 4233.22 | 5758.24 | 3100.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5716.87 | 37.73 | 0.66 | 5695.6899 | 5723.06 | 5695.6899 | 0 |
| 1732555800 | 5679.14 | 12.74 | 0.22 | 5667.41 | 5723.65 | 5667.41 | 0 |
| 1732296600 | 5666.4 | 27.39 | 0.49 | 5640.3 | 5676.37 | 5640.3 | 0 |
| 1732210200 | 5639.01 | 63.85 | 1.15 | 5602.36 | 5641.13 | 5585.04 | 0 |
| 1732123800 | 5575.16 | -7.35 | -0.13 | 5596.81 | 5606.42 | 5557.6899 | 0 |
| 1732037400 | 5582.51 | 10.51 | 0.19 | 5573.41 | 5583.91 | 5544.52 | 0 |
| 1731951000 | 5572 | 4.38 | 0.08 | 5567.26 | 5583.74 | 5552.7299 | 0 |
| 1731691800 | 5567.62 | -103.73 | -1.83 | 5654.42 | 5654.42 | 5565.11 | 0 |
| 1731605400 | 5671.35 | -42.95 | -0.75 | 5696.88 | 5701.45 | 5667.9399 | 0 |
| 1731519000 | 5714.3 | -2.55 | -0.04 | 5711.56 | 5719.84 | 5687.63 | 0 |
| 1731432600 | 5716.85 | -14.02 | -0.24 | 5724.6 | 5741.56 | 5713.9799 | 0 |
| 1731346200 | 5730.87 | -9.47 | -0.16 | 5743.86 | 5758.24 | 5728.12 | 0 |
| 1731087000 | 5740.34 | 38.29 | 0.67 | 5712.18 | 5747.27 | 5712.18 | 0 |
| 1731000600 | 5702.05 | 58.34 | 1.03 | 5665.47 | 5703.62 | 5665.47 | 0 |
| 1730914200 | 5643.71 | 96.3 | 1.74 | 5557.7 | 5660.99 | 5557.7 | 0 |
| 1730827800 | 5547.41 | 35.69 | 0.65 | 5506.37 | 5552.05 | 5506.37 | 0 |
| 1730741400 | 5511.72 | -42.98 | -0.77 | 5529.18 | 5531.35 | 5491.22 | 0 |
| 1730482200 | 5554.7 | 19.91 | 0.36 | 5516.2299 | 5563.4399 | 5515.52 | 0 |
| 1730395800 | 5534.79 | -95.74 | -1.70 | 5614.81 | 5614.81 | 5531.75 | 0 |
| 1730309400 | 5630.53 | -9.67 | -0.17 | 5635.5 | 5650.17 | 5587.64 | 0 |
| 1730223000 | 5640.2 | 18.73 | 0.33 | 5620.53 | 5646.89 | 5601.87 | 0 |
| 1730136600 | 5621.47 | -14.08 | -0.25 | 5598.25 | 5635.08 | 5598.25 | 0 |
| 1729873800 | 5635.55 | 43.47 | 0.78 | 5604.24 | 5650.37 | 5604.24 | 0 |
| 1729787400 | 5592.08 | -24.04 | -0.43 | 5614.03 | 5614.71 | 5581.7299 | 0 |
| 1729701000 | 5616.12 | -37.19 | -0.66 | 5669.14 | 5669.14 | 5615.46 | 0 |
| 1729614600 | 5653.31 | -33.37 | -0.59 | 5667.4399 | 5667.4399 | 5637.67 | 0 |
| 1729528200 | 5686.68 | 0 | 0.00 | 5686.68 | 5686.68 | 5686.68 | 0 |
| 1729269000 | 5686.68 | -14.1 | -0.25 | 5680.97 | 5695 | 5675.28 | 0 |
| 1729182600 | 5700.78 | 35.95 | 0.63 | 5679.68 | 5716.7299 | 5679.68 | 0 |
| 1729096200 | 5664.83 | -22.29 | -0.39 | 5666.38 | 5666.38 | 5637.13 | 0 |
| 1729009800 | 5687.12 | -30.04 | -0.53 | 5719.89 | 5728.92 | 5681.34 | 0 |
| 1728923400 | 5717.16 | 50.01 | 0.88 | 5679.85 | 5717.54 | 5679.85 | 0 |
| 1728664200 | 5667.15 | 18.66 | 0.33 | 5642.33 | 5676.9399 | 5642.33 | 0 |
| 1728577800 | 5648.49 | 3.42 | 0.06 | 5662.95 | 5662.95 | 5634.65 | 0 |
| 1728491400 | 5645.07 | 35.3 | 0.63 | 5628.34 | 5655.13 | 5620.8 | 0 |
| 1728405000 | 5609.77 | 12.66 | 0.23 | 5564.84 | 5616.45 | 5564.84 | 0 |
| 1728318600 | 5597.11 | 16.7 | 0.30 | 5616.01 | 5616.61 | 5593.14 | 0 |
| 1728059400 | 5580.41 | 5.98 | 0.11 | 5567.17 | 5601.39 | 5563.82 | 0 |
| 1727973000 | 5574.43 | -0.06 | -0.00 | 5569.24 | 5582.95 | 5552.93 | 0 |
| 1727886600 | 5574.49 | 8.44 | 0.15 | 5564.82 | 5580.88 | 5539.36 | 0 |
| 1727800200 | 5566.05 | -17.17 | -0.31 | 5608.37 | 5612.67 | 5546.62 | 0 |
| 1727713800 | 5583.22 | -2.7 | -0.05 | 5581.17 | 5586.34 | 5562.08 | 0 |
| 1727454600 | 5585.92 | 10.04 | 0.18 | 5591.72 | 5607.53 | 5583.45 | 0 |
| 1727368200 | 5575.88 | 1.02 | 0.02 | 5572.1 | 5604 | 5572.1 | 0 |
| 1727281800 | 5574.86 | 2.66 | 0.05 | 5573.64 | 5589.76 | 5569.2 | 0 |
| 1727195400 | 5572.2 | 0.97 | 0.02 | 5574.18 | 5579.63 | 5547.7 | 0 |
| 1727109000 | 5571.2299 | 4.59 | 0.08 | 5573.97 | 5582.83 | 5563.09 | 0 |
| 1726849800 | 5566.64 | -22.46 | -0.40 | 5579.68 | 5579.68 | 5547.29 | 0 |
| 1726763400 | 5589.1 | 63.47 | 1.15 | 5503.88 | 5589.1 | 5503.88 | 0 |
| 1726677000 | 5525.63 | -4.36 | -0.08 | 5524.56 | 5528.59 | 5511.79 | 0 |
| 1726590600 | 5529.99 | 2.8 | 0.05 | 5541.96 | 5559.47 | 5526.22 | 0 |
| 1726504200 | 5527.1899 | 5.08 | 0.09 | 5532.45 | 5546.21 | 5515.26 | 0 |
| 1726245000 | 5522.11 | 31.75 | 0.58 | 5529.02 | 5535.02 | 5510.4 | 0 |
| 1726158600 | 5490.36 | 66.31 | 1.22 | 5489.63 | 5498.54 | 5469.06 | 0 |
| 1726072200 | 5424.05 | 17.79 | 0.33 | 5453.2299 | 5453.2299 | 5366.4 | 0 |
| 1725985800 | 5406.26 | -22.66 | -0.42 | 5426.87 | 5450.38 | 5398.92 | 0 |
| 1725899400 | 5428.92 | 63.9 | 1.19 | 5368.46 | 5429.13 | 5368.46 | 0 |
| 1725640200 | 5365.02 | -71 | -1.31 | 5448.96 | 5456.01 | 5364.84 | 0 |
| 1725553800 | 5436.02 | -52.95 | -0.96 | 5483.4 | 5488.07 | 5425.74 | 0 |
| 1725467400 | 5488.97 | -19.93 | -0.36 | 5476.43 | 5505.41 | 5468.21 | 0 |
| 1725381000 | 5508.9 | -46.85 | -0.84 | 5555.75 | 5555.75 | 5507.42 | 0 |
| 1725294600 | 5555.75 | 53.04 | 0.96 | 5555.75 | 5555.75 | 5555.75 | 0 |
| 1725035400 | 5502.71 | -45.9 | -0.83 | 5506.15 | 5540.62 | 5502.71 | 0 |
| 1724949000 | 5548.61 | 44.73 | 0.81 | 5510.91 | 5553.28 | 5510.91 | 0 |
| 1724862600 | 5503.88 | -21.27 | -0.38 | 5539.05 | 5542.11 | 5500.93 | 0 |
| 1724776200 | 5525.15 | -4.97 | -0.09 | 5524.97 | 5537.02 | 5509.63 | 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
