Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 136.93 | 0.945618477853 | 14480.47 | 14664.31 | 14380.78 | 0 | 0 | IX |
| 4 | -48.07 | -0.327776743602 | 14665.47 | 14881.8 | 14311.65 | 0 | 0 | IX |
| 12 | 104.81 | 0.72220051693 | 14512.59 | 14881.8 | 13763.28 | 0 | 0 | IX |
| 26 | 907.72 | 6.62101522428 | 13709.68 | 14881.8 | 13062.21 | 0 | 0 | IX |
| 52 | 2952.27 | 25.3085049202 | 11665.13 | 14881.8 | 11554.01 | 0 | 0 | IX |
| 156 | 3073.01 | 26.6190764519 | 11544.39 | 14881.8 | 8401.72 | 0 | 0 | IX |
| 260 | 6949.57 | 90.6328126732 | 7667.83 | 14881.8 | 5637.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 14544.14 | 7.13 | 0.05 | 14563.4 | 14664.31 | 14543.07 | 0 |
| 1732296600 | 14537.01 | 21.39 | 0.15 | 14542.97 | 14583.22 | 14497.56 | 0 |
| 1732210200 | 14515.62 | 70.02 | 0.48 | 14510.63 | 14598.01 | 14385.9 | 0 |
| 1732123800 | 14445.6 | -44.27 | -0.31 | 14534.85 | 14543.3 | 14380.78 | 0 |
| 1732037400 | 14489.87 | 31.69 | 0.22 | 14480.47 | 14492.57 | 14392.86 | 0 |
| 1731951000 | 14458.18 | 29.82 | 0.21 | 14431.08 | 14491.77 | 14381.37 | 0 |
| 1731691800 | 14428.36 | -264.83 | -1.80 | 14674.55 | 14678.44 | 14417.66 | 0 |
| 1731605400 | 14693.19 | -31.07 | -0.21 | 14689.08 | 14749.37 | 14685.24 | 0 |
| 1731519000 | 14724.26 | -5.44 | -0.04 | 14739.24 | 14749.84 | 14647.55 | 0 |
| 1731432600 | 14729.7 | -62 | -0.42 | 14791.13 | 14793.09 | 14720.04 | 0 |
| 1731346200 | 14791.7 | -44.52 | -0.30 | 14830.46 | 14881.8 | 14786.82 | 0 |
| 1731087000 | 14836.22 | -3.19 | -0.02 | 14865.06 | 14877.4 | 14831.96 | 0 |
| 1731000600 | 14839.41 | 199.73 | 1.36 | 14692.17 | 14841.63 | 14690.37 | 0 |
| 1730914200 | 14639.68 | 180.19 | 1.25 | 14437.29 | 14678.05 | 14429.32 | 0 |
| 1730827800 | 14459.49 | 107.93 | 0.75 | 14341.89 | 14471.58 | 14336.15 | 0 |
| 1730741400 | 14351.56 | -85.81 | -0.59 | 14399.18 | 14409.7 | 14311.65 | 0 |
| 1730482200 | 14437.37 | 56.1 | 0.39 | 14333.69 | 14460.37 | 14327.77 | 0 |
| 1730395800 | 14381.27 | -305.75 | -2.08 | 14634.49 | 14640.6 | 14354.83 | 0 |
| 1730309400 | 14687.02 | -33.73 | -0.23 | 14717.15 | 14737.04 | 14615.12 | 0 |
| 1730223000 | 14720.75 | 35.98 | 0.25 | 14665.47 | 14734.2 | 14631.86 | 0 |
| 1730136600 | 14684.77 | -38.73 | -0.26 | 14635.85 | 14717.08 | 14634.44 | 0 |
| 1729873800 | 14723.5 | 139.5 | 0.96 | 14613.37 | 14749.93 | 14609.67 | 0 |
| 1729787400 | 14584 | -29.98 | -0.21 | 14620.56 | 14642.85 | 14560.15 | 0 |
| 1729701000 | 14613.98 | -110.27 | -0.75 | 14771.08 | 14772.4 | 14613.98 | 0 |
| 1729614600 | 14724.25 | 1.76 | 0.01 | 14760.61 | 14768.83 | 14677.67 | 0 |
| 1729528200 | 14722.49 | -32.74 | -0.22 | 14774.49 | 14796.78 | 14693.04 | 0 |
| 1729269000 | 14755.23 | -21.68 | -0.15 | 14713.5 | 14772.58 | 14712.76 | 0 |
| 1729182600 | 14776.91 | 119.63 | 0.82 | 14702.89 | 14817.14 | 14698.93 | 0 |
| 1729096200 | 14657.28 | -43.2 | -0.29 | 14660.01 | 14666.31 | 14595.78 | 0 |
| 1729009800 | 14700.48 | -145.9 | -0.98 | 14866.03 | 14866.03 | 14688.23 | 0 |
| 1728923400 | 14846.38 | 134.17 | 0.91 | 14725.85 | 14867.99 | 14718.42 | 0 |
| 1728664200 | 14712.21 | 31.88 | 0.22 | 14673.88 | 14737.74 | 14662.48 | 0 |
| 1728577800 | 14680.33 | 32.77 | 0.22 | 14684.48 | 14695.13 | 14606.58 | 0 |
| 1728491400 | 14647.56 | 91.7 | 0.63 | 14582.63 | 14667.26 | 14574.91 | 0 |
| 1728405000 | 14555.86 | 11.85 | 0.08 | 14438.86 | 14570.99 | 14410.83 | 0 |
| 1728318600 | 14544.01 | 81.77 | 0.57 | 14537.42 | 14561.76 | 14521.54 | 0 |
| 1728059400 | 14462.24 | -17.07 | -0.12 | 14462.84 | 14537.35 | 14432.61 | 0 |
| 1727973000 | 14479.31 | -7.76 | -0.05 | 14469.45 | 14514.39 | 14422.78 | 0 |
| 1727886600 | 14487.07 | 40.28 | 0.28 | 14450.46 | 14490.6 | 14364.62 | 0 |
| 1727800200 | 14446.79 | -131.34 | -0.90 | 14627.31 | 14636.99 | 14387.58 | 0 |
| 1727713800 | 14578.13 | -36.69 | -0.25 | 14590 | 14591.97 | 14534.28 | 0 |
| 1727454600 | 14614.82 | 7.22 | 0.05 | 14638.66 | 14671.56 | 14600.56 | 0 |
| 1727368200 | 14607.6 | 82.55 | 0.57 | 14531.4 | 14673.96 | 14530.55 | 0 |
| 1727281800 | 14525.05 | 0.73 | 0.01 | 14536.78 | 14566.12 | 14509.94 | 0 |
| 1727195400 | 14524.32 | 74.97 | 0.52 | 14455.83 | 14537.12 | 14414.61 | 0 |
| 1727109000 | 14449.35 | -47.37 | -0.33 | 14471.47 | 14486.88 | 14445 | 0 |
| 1726849800 | 14496.72 | -62.97 | -0.43 | 14544.1 | 14546.97 | 14424.04 | 0 |
| 1726763400 | 14559.69 | 261.72 | 1.83 | 14262.25 | 14561.72 | 14262.25 | 0 |
| 1726677000 | 14297.97 | -8.93 | -0.06 | 14305.89 | 14317.49 | 14256.28 | 0 |
| 1726590600 | 14306.9 | 9.77 | 0.07 | 14320.91 | 14386.03 | 14290.76 | 0 |
| 1726504200 | 14297.13 | -51.44 | -0.36 | 14362.79 | 14375.37 | 14271.98 | 0 |
| 1726245000 | 14348.57 | 132.55 | 0.93 | 14296.13 | 14375.99 | 14293.09 | 0 |
| 1726158600 | 14216.02 | 233.89 | 1.67 | 14162.58 | 14242.41 | 14132.53 | 0 |
| 1726072200 | 13982.13 | 128.02 | 0.92 | 13959.8 | 13998.83 | 13805.88 | 0 |
| 1725985800 | 13854.11 | -28.26 | -0.20 | 13889.99 | 13934.47 | 13838.65 | 0 |
| 1725899400 | 13882.37 | 119.09 | 0.87 | 13764.89 | 13891.63 | 13764.01 | 0 |
| 1725640200 | 13763.28 | -247.61 | -1.77 | 14021.72 | 14036.52 | 13763.28 | 0 |
| 1725553800 | 14010.89 | -110.75 | -0.78 | 14091.44 | 14143.1 | 13978.15 | 0 |
| 1725467400 | 14121.64 | -137.95 | -0.97 | 14158.86 | 14173.02 | 14045.97 | 0 |
| 1725381000 | 14259.59 | -255.2 | -1.76 | 14512.59 | 14518.1 | 14255.5 | 0 |
| 1725294600 | 14514.79 | 113.66 | 0.79 | 14508.95 | 14516.17 | 14498.96 | 0 |
| 1725035400 | 14401.13 | -152.64 | -1.05 | 14410.83 | 14511.6 | 14400.73 | 0 |
| 1724949000 | 14553.77 | 129.63 | 0.90 | 14436.62 | 14560.11 | 14435.08 | 0 |
| 1724862600 | 14424.14 | -79.96 | -0.55 | 14528.14 | 14537.19 | 14408.44 | 0 |
| 1724776200 | 14504.1 | 58.36 | 0.40 | 14479.88 | 14538.81 | 14420.94 | 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
