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 | 303.19 | 4.26139278491 | 7114.81 | 7474.94 | 7054.25 | 0 | 0 | IX |
| 4 | -1112.19 | -13.0382793349 | 8530.19 | 8670.57 | 7054.25 | 0 | 0 | IX |
| 12 | 294.95 | 4.14078238957 | 7123.05 | 8764.48 | 6944.86 | 0 | 0 | IX |
| 26 | 204.38 | 2.83325154361 | 7213.62 | 8764.48 | 6590.26 | 0 | 0 | IX |
| 52 | 111.81 | 1.53034618591 | 7306.19 | 8764.48 | 5554.09 | 0 | 0 | IX |
| 156 | -13902.82 | -65.2077171516 | 21320.82 | 22014.6 | 5554.09 | 0 | 0 | IX |
| 260 | -5463.84 | -42.4150587183 | 12881.84 | 25790.97 | 5554.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7418 | -13.22 | -0.18 | 7431.22 | 7463.78 | 7389.51 | 0 |
| 1732815000 | 7431.22 | 80.37 | 1.09 | 7350.85 | 7439.87 | 7348.29 | 0 |
| 1732728600 | 7350.85 | -33.06 | -0.45 | 7383.91 | 7438.84 | 7251.67 | 0 |
| 1732642200 | 7383.91 | 101.21 | 1.39 | 7282.7 | 7441.38 | 7282.7 | 0 |
| 1732555800 | 7282.7 | -107.29 | -1.45 | 7389.99 | 7474.94 | 7282.7 | 0 |
| 1732296600 | 7389.99 | 275.18 | 3.87 | 7114.81 | 7389.99 | 7054.25 | 0 |
| 1732210200 | 7114.81 | -138.85 | -1.91 | 7253.66 | 7346.23 | 7114.81 | 0 |
| 1732123800 | 7253.66 | -26.45 | -0.36 | 7280.11 | 7620.88 | 7253.66 | 0 |
| 1732037400 | 7280.11 | 36.63 | 0.51 | 7243.48 | 7301.98 | 7156.52 | 0 |
| 1731951000 | 7243.48 | -108.33 | -1.47 | 7351.81 | 7406.74 | 7196.14 | 0 |
| 1731691800 | 7351.81 | -278.72 | -3.65 | 7630.53 | 7630.53 | 7351.81 | 0 |
| 1731605400 | 7630.53 | 54.9 | 0.72 | 7575.63 | 7630.53 | 7454.98 | 0 |
| 1731519000 | 7575.63 | -140.91 | -1.83 | 7716.54 | 7807.59 | 7521.2 | 0 |
| 1731432600 | 7716.54 | -136.78 | -1.74 | 7853.32 | 7853.32 | 7689.56 | 0 |
| 1731346200 | 7853.32 | 24.43 | 0.31 | 7828.89 | 7943.85 | 7802.37 | 0 |
| 1731087000 | 7828.89 | -216.68 | -2.69 | 8045.57 | 8045.57 | 7799.9 | 0 |
| 1731000600 | 8045.57 | -119.51 | -1.46 | 8165.08 | 8246.53 | 8029.28 | 0 |
| 1730914200 | 8165.08 | -82.91 | -1.01 | 8247.99 | 8555.7099 | 8156.43 | 0 |
| 1730827800 | 8247.99 | -240.28 | -2.83 | 8488.27 | 8578.82 | 8247.99 | 0 |
| 1730741400 | 8488.27 | -103.49 | -1.20 | 8591.76 | 8661.47 | 8488.27 | 0 |
| 1730482200 | 8591.76 | 61.57 | 0.72 | 8530.19 | 8670.57 | 8525.8799 | 0 |
| 1730395800 | 8530.19 | -108.88 | -1.26 | 8639.07 | 8674.41 | 8480.84 | 0 |
| 1730309400 | 8639.07 | -4.31 | -0.05 | 8643.3799 | 8764.48 | 8517.74 | 0 |
| 1730223000 | 8643.3799 | -27.79 | -0.32 | 8671.17 | 8761.97 | 8595.83 | 0 |
| 1730136600 | 8671.17 | 32.22 | 0.37 | 8638.95 | 8715.25 | 8576.31 | 0 |
| 1729873800 | 8638.95 | 246.5 | 2.94 | 8392.45 | 8638.95 | 8354.84 | 0 |
| 1729787400 | 8392.45 | -69.95 | -0.83 | 8462.4 | 8643.98 | 8392.45 | 0 |
| 1729701000 | 8462.4 | 98.7 | 1.18 | 8363.7 | 8561.34 | 8324.29 | 0 |
| 1729614600 | 8363.7 | -153.08 | -1.80 | 8516.78 | 8548.8799 | 8281.05 | 0 |
| 1729528200 | 8516.78 | -36.29 | -0.42 | 8553.07 | 8669.3799 | 8477.37 | 0 |
| 1729269000 | 8553.07 | 128.76 | 1.53 | 8424.31 | 8553.07 | 8323.09 | 0 |
| 1729182600 | 8424.31 | 84.21 | 1.01 | 8340.1 | 8451.26 | 8305.01 | 0 |
| 1729096200 | 8340.1 | 1.2 | 0.01 | 8338.9 | 8501.44 | 8328.24 | 0 |
| 1729009800 | 8338.9 | 37.61 | 0.45 | 8301.29 | 8450.06 | 8235.18 | 0 |
| 1728923400 | 8301.29 | -45.76 | -0.55 | 8347.05 | 8365.3799 | 8179.74 | 0 |
| 1728664200 | 8347.05 | -16.53 | -0.20 | 8363.58 | 8369.69 | 8246.08 | 0 |
| 1728577800 | 8363.58 | -328.55 | -3.78 | 8692.1299 | 8692.1299 | 8328.48 | 0 |
| 1728491400 | 8692.1299 | 307.95 | 3.67 | 8384.18 | 8692.1299 | 8374.24 | 0 |
| 1728405000 | 8384.18 | -31.26 | -0.37 | 8415.44 | 8439.8799 | 8316.27 | 0 |
| 1728318600 | 8415.44 | 37.37 | 0.45 | 8378.07 | 8477.25 | 8341.18 | 0 |
| 1728059400 | 8378.07 | 20.36 | 0.24 | 8357.7099 | 8421.31 | 8324.65 | 0 |
| 1727973000 | 8357.7099 | 82.65 | 1.00 | 8275.06 | 8369.93 | 8225.47 | 0 |
| 1727886600 | 8275.06 | 76.54 | 0.93 | 8198.52 | 8275.06 | 8165.46 | 0 |
| 1727800200 | 8198.52 | 40.96 | 0.50 | 8157.56 | 8258.77 | 8141.03 | 0 |
| 1727713800 | 8157.56 | -57.49 | -0.70 | 8215.05 | 8250.15 | 8101.38 | 0 |
| 1727454600 | 8215.05 | 123.85 | 1.53 | 8091.2 | 8215.05 | 8074.94 | 0 |
| 1727368200 | 8091.2 | 289.94 | 3.72 | 7801.26 | 8091.2 | 7688.86 | 0 |
| 1727281800 | 7801.26 | 150.01 | 1.96 | 7651.25 | 7801.26 | 7594.29 | 0 |
| 1727195400 | 7651.25 | 22.95 | 0.30 | 7628.3 | 7767.68 | 7600.35 | 0 |
| 1727109000 | 7628.3 | 71.72 | 0.95 | 7556.58 | 7637.45 | 7550.47 | 0 |
| 1726849800 | 7556.58 | -183.36 | -2.37 | 7739.94 | 7739.94 | 7541.88 | 0 |
| 1726763400 | 7739.94 | 212.24 | 2.82 | 7527.7 | 7739.94 | 7512.49 | 0 |
| 1726677000 | 7527.7 | -136.98 | -1.79 | 7664.68 | 7664.68 | 7401.53 | 0 |
| 1726590600 | 7664.68 | -232.09 | -2.94 | 7896.77 | 7903.31 | 7597.58 | 0 |
| 1726504200 | 7896.77 | -40.36 | -0.51 | 7937.13 | 7992.41 | 7810.32 | 0 |
| 1726245000 | 7937.13 | 211.38 | 2.74 | 7725.75 | 7947.94 | 7725.75 | 0 |
| 1726158600 | 7725.75 | -9.18 | -0.12 | 7734.93 | 7872.17 | 7636.91 | 0 |
| 1726072200 | 7734.93 | 278.47 | 3.73 | 7456.46 | 7734.93 | 7450.05 | 0 |
| 1725985800 | 7456.46 | 119.9 | 1.63 | 7336.56 | 7482.21 | 7331.91 | 0 |
| 1725899400 | 7336.56 | 352.49 | 5.05 | 6984.07 | 7406.18 | 6984.07 | 0 |
| 1725640200 | 6984.07 | -138.98 | -1.95 | 7123.05 | 7279.89 | 6944.86 | 0 |
| 1725553800 | 7123.05 | -144.02 | -1.98 | 7267.07 | 7267.07 | 6979.54 | 0 |
| 1725467400 | 7267.07 | -52.28 | -0.71 | 7319.35 | 7334.56 | 7156.75 | 0 |
| 1725381000 | 7319.35 | 47.75 | 0.66 | 7271.6 | 7399.52 | 7271.6 | 0 |
| 1725294600 | 7271.6 | 11.57 | 0.16 | 7260.03 | 7325.63 | 7175.58 | 0 |
| 1725035400 | 7260.03 | 96.02 | 1.34 | 7164.01 | 7333.54 | 7164.01 | 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
