We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 207.23 | 3.25731414227 | 6361.99 | 6711.99 | 6344.22 | 0 | 0 | IX |
| 4 | 88.27 | 1.36199168332 | 6480.95 | 6711.99 | 6298.33 | 0 | 0 | IX |
| 12 | 549.18 | 9.1225307473 | 6020.04 | 6711.99 | 5894.28 | 0 | 0 | IX |
| 26 | 255.48 | 4.04641306104 | 6313.74 | 6711.99 | 5891.22 | 0 | 0 | IX |
| 52 | 1093.02 | 19.9594609401 | 5476.2 | 6711.99 | 5043.09 | 0 | 0 | IX |
| 156 | -404.91 | -5.80588546528 | 6974.13 | 7770.97 | 4912.46 | 0 | 0 | IX |
| 260 | 390.79 | 6.32506963743 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 6605.57 | -12.69 | -0.19 | 6618.26 | 6676.11 | 6584.61 | 0 |
| 1727713800 | 6618.26 | -31.24 | -0.47 | 6649.5 | 6711.99 | 6612.07 | 0 |
| 1727454600 | 6649.5 | 168.75 | 2.60 | 6480.75 | 6649.5 | 6480.75 | 0 |
| 1727368200 | 6480.75 | 75.45 | 1.18 | 6405.3 | 6503.83 | 6403.91 | 0 |
| 1727281800 | 6405.3 | 43.31 | 0.68 | 6361.99 | 6426.7 | 6344.22 | 0 |
| 1727195400 | 6361.99 | 40.89 | 0.65 | 6321.1 | 6381.54 | 6321.1 | 0 |
| 1727109000 | 6321.1 | 3.31 | 0.05 | 6317.79 | 6347.4 | 6298.33 | 0 |
| 1726849800 | 6317.79 | -144.04 | -2.23 | 6461.83 | 6461.83 | 6317.39 | 0 |
| 1726763400 | 6461.83 | 63.96 | 1.00 | 6397.87 | 6483.79 | 6394.03 | 0 |
| 1726677000 | 6397.87 | -59.67 | -0.92 | 6457.54 | 6462.96 | 6374.7299 | 0 |
| 1726590600 | 6457.54 | -13.19 | -0.20 | 6470.7299 | 6516.27 | 6456.08 | 0 |
| 1726504200 | 6470.7299 | -21.29 | -0.33 | 6492.02 | 6509.64 | 6469.4399 | 0 |
| 1726245000 | 6492.02 | 13.55 | 0.21 | 6478.47 | 6532.71 | 6478.47 | 0 |
| 1726158600 | 6478.47 | 11.22 | 0.17 | 6467.25 | 6544.79 | 6457.91 | 0 |
| 1726072200 | 6467.25 | 5.59 | 0.09 | 6461.66 | 6510.11 | 6447.6899 | 0 |
| 1725985800 | 6461.66 | -13.77 | -0.21 | 6475.43 | 6478.7 | 6431.71 | 0 |
| 1725899400 | 6475.43 | 102.71 | 1.61 | 6372.72 | 6488.12 | 6372.72 | 0 |
| 1725640200 | 6372.72 | 20.56 | 0.32 | 6352.16 | 6429.47 | 6352.16 | 0 |
| 1725553800 | 6352.16 | -57.25 | -0.89 | 6409.41 | 6414.64 | 6334.54 | 0 |
| 1725467400 | 6409.41 | -71.54 | -1.10 | 6480.95 | 6483.07 | 6380.87 | 0 |
| 1725381000 | 6480.95 | -10.33 | -0.16 | 6491.28 | 6527.61 | 6473.4399 | 0 |
| 1725294600 | 6491.28 | -22.87 | -0.35 | 6514.15 | 6520.1 | 6457.7 | 0 |
| 1725035400 | 6514.15 | -14.61 | -0.22 | 6528.76 | 6565.85 | 6514.15 | 0 |
| 1724949000 | 6528.76 | 33.99 | 0.52 | 6494.77 | 6549.77 | 6492.83 | 0 |
| 1724862600 | 6494.77 | 35 | 0.54 | 6459.77 | 6531.7 | 6459.77 | 0 |
| 1724776200 | 6459.77 | -10.4 | -0.16 | 6439.85 | 6473.57 | 6418.93 | 0 |
| 1724430600 | 6470.17 | 22.34 | 0.35 | 6447.83 | 6486.53 | 6443.54 | 0 |
| 1724344200 | 6447.83 | 55.43 | 0.87 | 6392.4 | 6488.38 | 6385.22 | 0 |
| 1724257800 | 6392.4 | 8.76 | 0.14 | 6383.64 | 6407.92 | 6343.45 | 0 |
| 1724171400 | 6383.64 | -46.75 | -0.73 | 6430.39 | 6436.38 | 6383.64 | 0 |
| 1724085000 | 6430.39 | 28.1 | 0.44 | 6402.29 | 6441.5 | 6392.9399 | 0 |
| 1723825800 | 6402.29 | 7.08 | 0.11 | 6395.21 | 6410.9 | 6380.33 | 0 |
| 1723739400 | 6395.21 | 57.6 | 0.91 | 6337.61 | 6401.52 | 6330.6899 | 0 |
| 1723653000 | 6337.61 | 84.12 | 1.35 | 6253.49 | 6351.02 | 6246.93 | 0 |
| 1723566600 | 6253.49 | 23.38 | 0.38 | 6230.11 | 6260.4399 | 6186.5 | 0 |
| 1723480200 | 6230.11 | -55.65 | -0.89 | 6285.76 | 6296.81 | 6230.11 | 0 |
| 1723221000 | 6285.76 | 9.49 | 0.15 | 6276.27 | 6317.2 | 6263.96 | 0 |
| 1723134600 | 6276.27 | -3.12 | -0.05 | 6279.39 | 6289.46 | 6178.4 | 0 |
| 1723048200 | 6279.39 | 78.03 | 1.26 | 6201.36 | 6299.06 | 6197.2299 | 0 |
| 1722961800 | 6201.36 | 32.24 | 0.52 | 6169.12 | 6218.51 | 6128.34 | 0 |
| 1722875400 | 6169.12 | -81.55 | -1.30 | 6250.67 | 6272.88 | 6094.11 | 0 |
| 1722616200 | 6250.67 | -116.66 | -1.83 | 6367.33 | 6370.55 | 6229.3 | 0 |
| 1722529800 | 6367.33 | 28.19 | 0.44 | 6339.14 | 6388.53 | 6339.14 | 0 |
| 1722443400 | 6339.14 | -0.03 | -0.00 | 6339.17 | 6385.52 | 6319.49 | 0 |
| 1722357000 | 6339.17 | 37.49 | 0.59 | 6301.68 | 6353.7 | 6287.13 | 0 |
| 1722270600 | 6301.68 | 85.05 | 1.37 | 6216.63 | 6344.7299 | 6213.68 | 0 |
| 1722011400 | 6216.63 | 156.32 | 2.58 | 6060.31 | 6231.09 | 6047.74 | 0 |
| 1721925000 | 6060.31 | 6.28 | 0.10 | 6054.03 | 6060.31 | 5982.92 | 0 |
| 1721838600 | 6054.03 | 27.07 | 0.45 | 6026.96 | 6061.71 | 5987.61 | 0 |
| 1721752200 | 6026.96 | 24.79 | 0.41 | 6002.17 | 6073.62 | 5981.9 | 0 |
| 1721665800 | 6002.17 | 67.59 | 1.14 | 5934.58 | 6049.26 | 5934.58 | 0 |
| 1721406600 | 5934.58 | -85.67 | -1.42 | 6020.25 | 6020.25 | 5930.16 | 0 |
| 1721320200 | 6020.25 | 48.78 | 0.82 | 5971.47 | 6139.18 | 5970.7299 | 0 |
| 1721233800 | 5971.47 | -72.41 | -1.20 | 6043.88 | 6046.96 | 5894.28 | 0 |
| 1721147400 | 6043.88 | -30.17 | -0.50 | 6074.05 | 6080.31 | 6011.01 | 0 |
| 1721061000 | 6074.05 | -94.27 | -1.53 | 6168.32 | 6177.65 | 6066.87 | 0 |
| 1720801800 | 6168.32 | 33.75 | 0.55 | 6134.57 | 6176.1899 | 6123.18 | 0 |
| 1720715400 | 6134.57 | 106.5 | 1.77 | 6028.07 | 6152.07 | 6027.13 | 0 |
| 1720629000 | 6028.07 | 8.03 | 0.13 | 6020.04 | 6056.5 | 6014.7299 | 0 |
| 1720542600 | 6020.04 | -39.86 | -0.66 | 6059.9 | 6094.87 | 6010.05 | 0 |
| 1720456200 | 6059.9 | -26.06 | -0.43 | 6085.96 | 6132.83 | 6059.9 | 0 |
| 1720197000 | 6085.96 | -0.12 | -0.00 | 6086.08 | 6115.28 | 6056.4 | 0 |
| 1720110600 | 6086.08 | 104.17 | 1.74 | 5981.91 | 6102.16 | 5980.27 | 0 |
| 1720024200 | 5981.91 | 13.05 | 0.22 | 5968.86 | 6045.4 | 5965.65 | 0 |
| 1719937800 | 5968.86 | -16.19 | -0.27 | 5985.05 | 5985.81 | 5907.6 | 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
