Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.59 | -0.177760979696 | 9895.31 | 9939.08 | 9769.75 | 0 | 0 | IX |
| 4 | 1058.98 | 12.0082914339 | 8818.74 | 9939.08 | 8760.71 | 0 | 0 | IX |
| 12 | 1841.05 | 22.9081199054 | 8036.67 | 9939.08 | 8036.17 | 0 | 0 | IX |
| 26 | 1880.55 | 23.5151934997 | 7997.17 | 9939.08 | 7540.49 | 0 | 0 | IX |
| 52 | 1767.54 | 21.7940908833 | 8110.18 | 9939.08 | 7540.49 | 0 | 0 | IX |
| 156 | 1767.54 | 21.7940908833 | 8110.18 | 9939.08 | 7540.49 | 0 | 0 | IX |
| 260 | 1767.54 | 21.7940908833 | 8110.18 | 9939.08 | 7540.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9863.22 | 69.3 | 0.71 | 9773.17 | 9866.27 | 9769.75 | 0 |
| 1732815000 | 9793.92 | -119.4 | -1.20 | 9801.3 | 9815.32 | 9790.79 | 0 |
| 1732728600 | 9913.32 | 0 | 0.00 | 9913.32 | 9913.32 | 9913.32 | 0 |
| 1732642200 | 9913.32 | 16.96 | 0.17 | 9911.04 | 9916.89 | 9843.48 | 0 |
| 1732555800 | 9896.36 | -24.53 | -0.25 | 9895.31 | 9939.08 | 9831.83 | 0 |
| 1732296600 | 9920.89 | 126.1 | 1.29 | 9753.9 | 9929.28 | 9748.49 | 0 |
| 1732210200 | 9794.79 | 241.61 | 2.53 | 9594.92 | 9798.04 | 9590.51 | 0 |
| 1732123800 | 9553.18 | -17.79 | -0.19 | 9589.94 | 9633.78 | 9532.06 | 0 |
| 1732037400 | 9570.97 | -21.65 | -0.23 | 9591.85 | 9624.12 | 9486.33 | 0 |
| 1731951000 | 9592.62 | 19.25 | 0.20 | 9599.56 | 9620.93 | 9559.28 | 0 |
| 1731691800 | 9573.37 | -62.33 | -0.65 | 9625.32 | 9638.22 | 9567.12 | 0 |
| 1731605400 | 9635.7 | -63.44 | -0.65 | 9671.82 | 9719.3799 | 9634.29 | 0 |
| 1731519000 | 9699.14 | 109.2 | 1.14 | 9581.64 | 9702.34 | 9543.16 | 0 |
| 1731432600 | 9589.94 | -14.21 | -0.15 | 9600.12 | 9615.95 | 9574.6 | 0 |
| 1731346200 | 9604.15 | 168.88 | 1.79 | 9460.1 | 9632.6 | 9460.1 | 0 |
| 1731087000 | 9435.27 | 103.94 | 1.11 | 9355.37 | 9451.83 | 9335.34 | 0 |
| 1731000600 | 9331.33 | 13.22 | 0.14 | 9362.61 | 9369.51 | 9310.95 | 0 |
| 1730914200 | 9318.11 | 454.83 | 5.13 | 9021.47 | 9343.34 | 9000.19 | 0 |
| 1730827800 | 8863.28 | 76.16 | 0.87 | 8790.01 | 8877.11 | 8771.6 | 0 |
| 1730741400 | 8787.12 | -98.43 | -1.11 | 8818.74 | 8820.87 | 8760.7099 | 0 |
| 1730482200 | 8885.55 | 65.51 | 0.74 | 8769.74 | 8915.08 | 8751.06 | 0 |
| 1730395800 | 8820.04 | -178.31 | -1.98 | 8959.54 | 8959.54 | 8787.9599 | 0 |
| 1730309400 | 8998.35 | -75.7 | -0.83 | 9052.9 | 9052.9 | 8996.74 | 0 |
| 1730223000 | 9074.05 | 32.29 | 0.36 | 9051.41 | 9083.27 | 9039.85 | 0 |
| 1730136600 | 9041.76 | 3.71 | 0.04 | 8998.31 | 9053.04 | 8979.03 | 0 |
| 1729873800 | 9038.05 | 52.58 | 0.59 | 9007 | 9073.18 | 8985.14 | 0 |
| 1729787400 | 8985.47 | -10.38 | -0.12 | 8972.6 | 9031.73 | 8964.32 | 0 |
| 1729701000 | 8995.85 | 1.02 | 0.01 | 9016.3 | 9034.15 | 8985.19 | 0 |
| 1729614600 | 8994.83 | -14.98 | -0.17 | 8967.18 | 8999.82 | 8948.69 | 0 |
| 1729528200 | 9009.81 | 0 | 0.00 | 9009.81 | 9009.81 | 9009.81 | 0 |
| 1729269000 | 9009.81 | -35.08 | -0.39 | 9000.35 | 9017.58 | 8976.48 | 0 |
| 1729182600 | 9044.89 | 112.37 | 1.26 | 8974.48 | 9060.24 | 8965.74 | 0 |
| 1729096200 | 8932.52 | 2.42 | 0.03 | 8883.3 | 8937.4 | 8859.86 | 0 |
| 1729009800 | 8930.1 | 43.23 | 0.49 | 8912.64 | 8945.6 | 8895.3799 | 0 |
| 1728923400 | 8886.87 | 84.39 | 0.96 | 8834.64 | 8889.42 | 8825.65 | 0 |
| 1728664200 | 8802.48 | 74.43 | 0.85 | 8711.58 | 8833.12 | 8701.19 | 0 |
| 1728577800 | 8728.05 | 3.74 | 0.04 | 8747.49 | 8754.9599 | 8696.49 | 0 |
| 1728491400 | 8724.31 | 111.42 | 1.29 | 8644.17 | 8733.02 | 8635.73 | 0 |
| 1728405000 | 8612.89 | 11.41 | 0.13 | 8558.41 | 8616.56 | 8543.24 | 0 |
| 1728318600 | 8601.48 | 0.03 | 0.00 | 8632.41 | 8644.7099 | 8593.04 | 0 |
| 1728059400 | 8601.45 | 101.36 | 1.19 | 8492.7 | 8611.86 | 8487.57 | 0 |
| 1727973000 | 8500.09 | -4.48 | -0.05 | 8509.57 | 8511.86 | 8455.87 | 0 |
| 1727886600 | 8504.57 | 11.2 | 0.13 | 8469.03 | 8518.47 | 8450.69 | 0 |
| 1727800200 | 8493.37 | -1.5 | -0.02 | 8538.65 | 8585.75 | 8444.22 | 0 |
| 1727713800 | 8494.87 | -42.94 | -0.50 | 8510.35 | 8510.35 | 8446.17 | 0 |
| 1727454600 | 8537.81 | 46.66 | 0.55 | 8535.51 | 8557.25 | 8506.47 | 0 |
| 1727368200 | 8491.15 | 39.9 | 0.47 | 8450.83 | 8542.06 | 8450.83 | 0 |
| 1727281800 | 8451.25 | -4.49 | -0.05 | 8438.56 | 8454.18 | 8412.51 | 0 |
| 1727195400 | 8455.74 | -12.76 | -0.15 | 8484.87 | 8492.61 | 8435.48 | 0 |
| 1727109000 | 8468.5 | 38.24 | 0.45 | 8449.78 | 8500.43 | 8448.85 | 0 |
| 1726849800 | 8430.26 | -58.73 | -0.69 | 8472.02 | 8473.68 | 8409.67 | 0 |
| 1726763400 | 8488.99 | 135.46 | 1.62 | 8350.56 | 8491.73 | 8346.17 | 0 |
| 1726677000 | 8353.53 | -49 | -0.58 | 8386.91 | 8386.91 | 8344.23 | 0 |
| 1726590600 | 8402.53 | 17.69 | 0.21 | 8391.94 | 8434.95 | 8388.6299 | 0 |
| 1726504200 | 8384.84 | 69.82 | 0.84 | 8297.32 | 8386.86 | 8284.23 | 0 |
| 1726245000 | 8315.02 | 62.4 | 0.76 | 8272.02 | 8344.79 | 8265.47 | 0 |
| 1726158600 | 8252.62 | 89.47 | 1.10 | 8264.8 | 8285.34 | 8236.08 | 0 |
| 1726072200 | 8163.15 | 17.54 | 0.22 | 8193.72 | 8227.17 | 8091.44 | 0 |
| 1725985800 | 8145.61 | -5.38 | -0.07 | 8124.57 | 8213.03 | 8116.98 | 0 |
| 1725899400 | 8150.99 | 143.98 | 1.80 | 8036.67 | 8151.29 | 8036.17 | 0 |
| 1725640200 | 8007.01 | -89.8 | -1.11 | 8104.39 | 8160.7 | 8004.05 | 0 |
| 1725553800 | 8096.81 | -65.28 | -0.80 | 8159.07 | 8167.74 | 8086.72 | 0 |
| 1725467400 | 8162.09 | -73.78 | -0.90 | 8179.35 | 8191.89 | 8149.14 | 0 |
| 1725381000 | 8235.87 | -81.4 | -0.98 | 8320.87 | 8332.16 | 8228.19 | 0 |
| 1725294600 | 8317.27 | 70.24 | 0.85 | 8318.02 | 8320.14 | 8304.26 | 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
Hot Features
Premium
