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 | -71.08 | -1.16805497812 | 6085.33 | 6221.11 | 5995.32 | 0 | 0 | IX |
| 4 | 176.15 | 3.01724876244 | 5838.1 | 6221.11 | 5807.36 | 0 | 0 | IX |
| 12 | 475.6 | 8.58693002808 | 5538.65 | 6221.11 | 5351.51 | 0 | 0 | IX |
| 26 | 566.98 | 10.4085165597 | 5447.27 | 6221.11 | 5212.01 | 0 | 0 | IX |
| 52 | 586.19 | 10.7992542455 | 5428.06 | 6221.11 | 4987.87 | 0 | 0 | IX |
| 156 | 1781.21 | 42.078742464 | 4233.04 | 6221.11 | 3583.39 | 0 | 0 | IX |
| 260 | 2249.63 | 59.7571600852 | 3764.62 | 6221.11 | 2548.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 6014.25 | -175.36 | -2.83 | 6189.61 | 6189.9799 | 5995.32 | 0 |
| 1741023000 | 6189.61 | 93.82 | 1.54 | 6095.79 | 6221.11 | 6067.11 | 0 |
| 1740763800 | 6095.79 | -13.54 | -0.22 | 6109.33 | 6109.33 | 6041.55 | 0 |
| 1740677400 | 6109.33 | -58.17 | -0.94 | 6167.5 | 6167.5 | 6073.62 | 0 |
| 1740591000 | 6167.5 | 94.8 | 1.56 | 6072.7 | 6174.57 | 6072.55 | 0 |
| 1740504600 | 6072.7 | -12.63 | -0.21 | 6085.33 | 6105.66 | 6051.4399 | 0 |
| 1740418200 | 6085.33 | -12.16 | -0.20 | 6097.49 | 6115.46 | 6047.25 | 0 |
| 1740159000 | 6097.49 | 15.36 | 0.25 | 6082.13 | 6114.26 | 6074.64 | 0 |
| 1740072600 | 6082.13 | -1.37 | -0.02 | 6083.5 | 6129.33 | 6075.9 | 0 |
| 1739986200 | 6083.5 | -70.71 | -1.15 | 6154.21 | 6165.15 | 6075.7299 | 0 |
| 1739899800 | 6154.21 | 14.08 | 0.23 | 6140.13 | 6167.34 | 6125.75 | 0 |
| 1739813400 | 6140.13 | 24.03 | 0.39 | 6116.1 | 6146.15 | 6107.78 | 0 |
| 1739554200 | 6116.1 | -16.6 | -0.27 | 6132.7 | 6150.39 | 6104.02 | 0 |
| 1739467800 | 6132.7 | 101.24 | 1.68 | 6031.46 | 6136.15 | 6031.12 | 0 |
| 1739381400 | 6031.46 | 2.63 | 0.04 | 6028.83 | 6049.65 | 5987.38 | 0 |
| 1739295000 | 6028.83 | 42.17 | 0.70 | 5986.66 | 6033.9799 | 5984.99 | 0 |
| 1739208600 | 5986.66 | 41.49 | 0.70 | 5945.17 | 5992.89 | 5945.17 | 0 |
| 1738949400 | 5945.17 | -39.55 | -0.66 | 5984.72 | 5985.9799 | 5933.56 | 0 |
| 1738863000 | 5984.72 | 83.48 | 1.41 | 5901.24 | 5990.75 | 5900.9799 | 0 |
| 1738776600 | 5901.24 | 11.69 | 0.20 | 5889.55 | 5901.24 | 5866.57 | 0 |
| 1738690200 | 5889.55 | 51.45 | 0.88 | 5838.1 | 5892.26 | 5807.36 | 0 |
| 1738603800 | 5838.1 | -76.65 | -1.30 | 5914.75 | 5914.75 | 5790.99 | 0 |
| 1738344600 | 5914.75 | 13.55 | 0.23 | 5901.2 | 5943.68 | 5897.62 | 0 |
| 1738258200 | 5901.2 | 49.11 | 0.84 | 5852.09 | 5904.38 | 5852.08 | 0 |
| 1738171800 | 5852.09 | 49.74 | 0.86 | 5802.35 | 5868.65 | 5785.46 | 0 |
| 1738085400 | 5802.35 | -0.15 | -0.00 | 5802.5 | 5831.22 | 5789.14 | 0 |
| 1737999000 | 5802.5 | -46.79 | -0.80 | 5849.29 | 5857.08 | 5733.46 | 0 |
| 1737739800 | 5849.29 | 0.25 | 0.00 | 5849.04 | 5896.06 | 5839.77 | 0 |
| 1737653400 | 5849.04 | 7.82 | 0.13 | 5841.22 | 5852.32 | 5812.7 | 0 |
| 1737567000 | 5841.22 | 46.7 | 0.81 | 5794.52 | 5867.56 | 5792.76 | 0 |
| 1737480600 | 5794.52 | 2.03 | 0.04 | 5792.49 | 5802.95 | 5778.5 | 0 |
| 1737394200 | 5792.49 | 15.84 | 0.27 | 5776.65 | 5810.77 | 5764.4399 | 0 |
| 1737135000 | 5776.65 | 44.67 | 0.78 | 5731.9799 | 5791.42 | 5731.9799 | 0 |
| 1737048600 | 5731.9799 | 99.28 | 1.76 | 5632.7 | 5731.9799 | 5632.64 | 0 |
| 1736962200 | 5632.7 | 52.38 | 0.94 | 5580.32 | 5654.83 | 5570.43 | 0 |
| 1736875800 | 5580.32 | 27.31 | 0.49 | 5553.01 | 5621.58 | 5553.01 | 0 |
| 1736789400 | 5553.01 | -23.19 | -0.42 | 5520.9799 | 5559.8 | 5509.13 | 0 |
| 1736530200 | 5576.2 | -37.87 | -0.67 | 5614.07 | 5635.58 | 5568.1 | 0 |
| 1736443800 | 5614.07 | 24.81 | 0.44 | 5589.26 | 5617.49 | 5557.08 | 0 |
| 1736357400 | 5589.26 | -17.27 | -0.31 | 5606.53 | 5634.26 | 5554.82 | 0 |
| 1736271000 | 5606.53 | 27.38 | 0.49 | 5579.15 | 5626.7 | 5557.72 | 0 |
| 1736184600 | 5579.15 | 145.63 | 2.68 | 5433.52 | 5579.15 | 5433.52 | 0 |
| 1735925400 | 5433.52 | -50.24 | -0.92 | 5483.76 | 5484.08 | 5421.16 | 0 |
| 1735839000 | 5483.76 | 27.13 | 0.50 | 5456.63 | 5483.76 | 5403.7 | 0 |
| 1735666200 | 5456.63 | 30.52 | 0.56 | 5426.11 | 5457.01 | 5416.18 | 0 |
| 1735579800 | 5426.11 | -34.48 | -0.63 | 5460.59 | 5464.38 | 5418.68 | 0 |
| 1735320600 | 5460.59 | 43.98 | 0.81 | 5416.61 | 5460.59 | 5404.58 | 0 |
| 1735061400 | 5416.61 | 7.49 | 0.14 | 5409.12 | 5427.54 | 5409.12 | 0 |
| 1734975000 | 5409.12 | -7.01 | -0.13 | 5416.13 | 5420.01 | 5385.36 | 0 |
| 1734715800 | 5416.13 | -19.18 | -0.35 | 5435.31 | 5435.31 | 5351.51 | 0 |
| 1734629400 | 5435.31 | -89.12 | -1.61 | 5524.43 | 5524.43 | 5423.7 | 0 |
| 1734543000 | 5524.43 | 20.28 | 0.37 | 5504.15 | 5540.02 | 5503.07 | 0 |
| 1734456600 | 5504.15 | 0.35 | 0.01 | 5503.8 | 5528.9799 | 5478.75 | 0 |
| 1734370200 | 5503.8 | -25.22 | -0.46 | 5529.02 | 5529.35 | 5497.7 | 0 |
| 1734111000 | 5529.02 | 2.65 | 0.05 | 5526.37 | 5560.52 | 5513.4399 | 0 |
| 1734024600 | 5526.37 | 8.26 | 0.15 | 5518.11 | 5535.63 | 5509.62 | 0 |
| 1733938200 | 5518.11 | 18.18 | 0.33 | 5499.93 | 5523.22 | 5493.5 | 0 |
| 1733851800 | 5499.93 | -38.72 | -0.70 | 5538.65 | 5538.65 | 5498.4399 | 0 |
| 1733765400 | 5538.65 | 4.63 | 0.08 | 5534.02 | 5563.75 | 5523.67 | 0 |
| 1733506200 | 5534.02 | 28.02 | 0.51 | 5506 | 5544.1899 | 5497.1899 | 0 |
| 1733419800 | 5506 | 23.93 | 0.44 | 5482.07 | 5510.59 | 5470.83 | 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
