Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.97 | -0.107580925028 | 25069.5 | 26345.38 | 24556.37 | 0 | 0 | IX |
| 4 | 2389.34 | 10.5474769779 | 22653.19 | 26345.38 | 22514.57 | 0 | 0 | IX |
| 12 | 1772.95 | 7.61917490561 | 23269.58 | 26345.38 | 20786.83 | 0 | 0 | IX |
| 26 | 5945.02 | 31.1298174474 | 19097.51 | 26345.38 | 18615.06 | 0 | 0 | IX |
| 52 | 6210.84 | 32.9807892972 | 18831.69 | 26345.38 | 18333.55 | 0 | 0 | IX |
| 156 | -1448.31 | -5.46721055278 | 26490.84 | 26750.8 | 16504.63 | 0 | 0 | IX |
| 260 | -3635.65 | -12.677408399 | 28678.18 | 44828.47 | 16504.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 25039.47 | -48.86 | -0.19 | 24727.67 | 25115.45 | 24556.37 | 0 |
| 1741023000 | 25088.33 | 109.95 | 0.44 | 25140.87 | 25520.65 | 24910.53 | 0 |
| 1740763800 | 24978.38 | -952.4 | -3.67 | 25832.99 | 25832.99 | 24632.97 | 0 |
| 1740677400 | 25930.78 | -150.96 | -0.58 | 26071.45 | 26345.38 | 25640.26 | 0 |
| 1740591000 | 26081.74 | 811.87 | 3.21 | 25424.19 | 26229.76 | 25424.19 | 0 |
| 1740504600 | 25269.87 | -461.03 | -1.79 | 25069.5 | 25516.77 | 25035.92 | 0 |
| 1740418200 | 25730.9 | -309.13 | -1.19 | 26069.76 | 26222.2 | 25718.8 | 0 |
| 1740159000 | 26040.03 | 1 | 4.05 | 25584.9 | 26055.52 | 25359.23 | 0 |
| 1740072600 | 25026.57 | -322.26 | -1.27 | 25164.1 | 25247.73 | 24834.69 | 0 |
| 1739986200 | 25348.83 | -120.73 | -0.47 | 25271.23 | 25443.18 | 25102.29 | 0 |
| 1739899800 | 25469.56 | 305.61 | 1.21 | 25196.28 | 25709.2 | 25149.32 | 0 |
| 1739813400 | 25163.95 | 25.03 | 0.10 | 25400.12 | 25627.47 | 24848.4 | 0 |
| 1739554200 | 25138.92 | 992.85 | 4.11 | 24365.94 | 25156.25 | 24365.94 | 0 |
| 1739467800 | 24146.07 | -67.63 | -0.28 | 24307.88 | 24888.98 | 24034.02 | 0 |
| 1739381400 | 24213.7 | 583.94 | 2.47 | 23816.19 | 24290.88 | 23698.02 | 0 |
| 1739295000 | 23629.76 | -281.81 | -1.18 | 24030.21 | 24047.02 | 23560.06 | 0 |
| 1739208600 | 23911.57 | 423.75 | 1.80 | 23593.38 | 23953.06 | 23583.65 | 0 |
| 1738949400 | 23487.82 | 317.29 | 1.37 | 23150.32 | 23584.33 | 23089.97 | 0 |
| 1738863000 | 23170.53 | 323.98 | 1.42 | 22827.75 | 23262.8 | 22754.08 | 0 |
| 1738776600 | 22846.55 | -215.45 | -0.93 | 23110.2 | 23110.2 | 22655.95 | 0 |
| 1738690200 | 23062 | 651.86 | 2.91 | 22653.19 | 23081.76 | 22514.57 | 0 |
| 1738603800 | 22410.14 | -41.77 | -0.19 | 22358.13 | 22453.68 | 22020.83 | 0 |
| 1738344600 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738258200 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738171800 | 22451.91 | 0.09 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738085400 | 22451.82 | 20.64 | 0.09 | 22551.06 | 22551.06 | 22398.54 | 0 |
| 1737999000 | 22431.18 | 190.73 | 0.86 | 22342.25 | 22549.69 | 22342.25 | 0 |
| 1737739800 | 22240.45 | 456.52 | 2.10 | 21890.87 | 22252.35 | 21837.34 | 0 |
| 1737653400 | 21783.93 | -13.57 | -0.06 | 21892.44 | 22124.09 | 21731.75 | 0 |
| 1737567000 | 21797.5 | -382.43 | -1.72 | 22039.83 | 22039.83 | 21749.66 | 0 |
| 1737480600 | 22179.93 | 158.17 | 0.72 | 22192.85 | 22268.29 | 21982.87 | 0 |
| 1737394200 | 22021.76 | 406.69 | 1.88 | 21818.08 | 22165.22 | 21818.08 | 0 |
| 1737135000 | 21615.07 | 82.07 | 0.38 | 21501.62 | 21640.32 | 21398.34 | 0 |
| 1737048600 | 21533 | 189.39 | 0.89 | 21489.27 | 21723.73 | 21316.49 | 0 |
| 1736962200 | 21343.61 | 32.58 | 0.15 | 21267.5 | 21404.72 | 21239.82 | 0 |
| 1736875800 | 21311.03 | 509.36 | 2.45 | 20806.94 | 21383.66 | 20806.94 | 0 |
| 1736789400 | 20801.67 | -144.88 | -0.69 | 20789.74 | 20811.09 | 20786.83 | 0 |
| 1736530200 | 20946.55 | -304.53 | -1.43 | 21136.64 | 21146.97 | 20943.87 | 0 |
| 1736443800 | 21251.08 | -0.7 | -0.00 | 21301.7 | 21324.04 | 21221.79 | 0 |
| 1736357400 | 21251.78 | -194.13 | -0.91 | 21073.31 | 21350.35 | 21066.64 | 0 |
| 1736271000 | 21445.91 | -285.96 | -1.32 | 21292.42 | 21453.57 | 21232.42 | 0 |
| 1736184600 | 21731.87 | -85.68 | -0.39 | 21729.24 | 21778.92 | 21636.32 | 0 |
| 1735925400 | 21817.55 | 13.7 | 0.06 | 21906.95 | 21908.49 | 21701.48 | 0 |
| 1735839000 | 21803.85 | -510.22 | -2.29 | 22057.79 | 22096.47 | 21750.71 | 0 |
| 1735666200 | 22314.07 | -56.74 | -0.25 | 22344.93 | 22356.58 | 22271.17 | 0 |
| 1735579800 | 22370.81 | -79.13 | -0.35 | 22334.6 | 22468.75 | 22332.97 | 0 |
| 1735320600 | 22449.94 | -71.2 | -0.32 | 22503.69 | 22544.65 | 22411.88 | 0 |
| 1735061400 | 22521.14 | 229.26 | 1.03 | 22499.34 | 22527.74 | 22490.21 | 0 |
| 1734975000 | 22291.88 | 54.96 | 0.25 | 22307.4 | 22374.29 | 22230.22 | 0 |
| 1734715800 | 22236.92 | -42.65 | -0.19 | 22324.37 | 22339.03 | 22152.75 | 0 |
| 1734629400 | 22279.57 | -89.32 | -0.40 | 22142.8 | 22371.87 | 22128.49 | 0 |
| 1734543000 | 22368.89 | 197.37 | 0.89 | 22326.35 | 22460 | 22318.42 | 0 |
| 1734456600 | 22171.52 | -101.44 | -0.46 | 22165.99 | 22394.78 | 21977.36 | 0 |
| 1734370200 | 22272.96 | -223.65 | -0.99 | 22368.4 | 22388.47 | 22217.9 | 0 |
| 1734111000 | 22496.61 | -519.69 | -2.26 | 22625.89 | 22693.58 | 22479.53 | 0 |
| 1734024600 | 23016.3 | 311.12 | 1.37 | 23134.91 | 23174.71 | 22884.06 | 0 |
| 1733938200 | 22705.18 | -145.8 | -0.64 | 22865.07 | 22866.98 | 22669.23 | 0 |
| 1733851800 | 22850.98 | -254.97 | -1.10 | 23269.58 | 23320.83 | 22847.32 | 0 |
| 1733765400 | 23105.95 | 682.16 | 3.04 | 22299 | 23106.86 | 22246.24 | 0 |
| 1733506200 | 22423.79 | 382.47 | 1.74 | 22397.22 | 22478.54 | 22313.62 | 0 |
| 1733419800 | 22041.32 | -133.46 | -0.60 | 22031.51 | 22050.42 | 21972.23 | 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
