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 | 97.95 | 1.55543839702 | 6297.26 | 6536.19 | 6297.26 | 0 | 0 | IX |
| 4 | 490.76 | 8.31169710981 | 5904.45 | 6536.19 | 5865.96 | 0 | 0 | IX |
| 12 | 611.47 | 10.5722248925 | 5783.74 | 6536.19 | 5675.27 | 0 | 0 | IX |
| 26 | 777.75 | 13.8452254222 | 5617.46 | 6536.19 | 5417.43 | 0 | 0 | IX |
| 52 | 1822.19 | 39.8465346751 | 4573.02 | 6536.19 | 4532.23 | 0 | 0 | IX |
| 156 | 1449.22 | 29.3009084127 | 4945.99 | 6536.19 | 3056.15 | 0 | 0 | IX |
| 260 | 2087.97 | 48.4758221042 | 4307.24 | 6536.19 | 2714.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6500.3 | 61.25 | 0.95 | 6439.05 | 6524.92 | 6432.65 | 0 |
| 1732555800 | 6439.05 | -27.93 | -0.43 | 6466.9799 | 6490.79 | 6439.05 | 0 |
| 1732296600 | 6466.9799 | 44.91 | 0.70 | 6422.07 | 6477.5 | 6393.32 | 0 |
| 1732210200 | 6422.07 | 16.55 | 0.26 | 6405.52 | 6451.99 | 6346.53 | 0 |
| 1732123800 | 6405.52 | 108.26 | 1.72 | 6297.26 | 6430.21 | 6297.26 | 0 |
| 1732037400 | 6297.26 | -140.45 | -2.18 | 6437.71 | 6449.57 | 6239.79 | 0 |
| 1731951000 | 6437.71 | 152.92 | 2.43 | 6284.79 | 6459.02 | 6270.91 | 0 |
| 1731691800 | 6284.79 | 14.27 | 0.23 | 6270.52 | 6305.8 | 6245.67 | 0 |
| 1731605400 | 6270.52 | 62.83 | 1.01 | 6207.6899 | 6309.75 | 6179.9399 | 0 |
| 1731519000 | 6207.6899 | 10.45 | 0.17 | 6197.24 | 6227.1 | 6150.56 | 0 |
| 1731432600 | 6197.24 | 28.86 | 0.47 | 6168.38 | 6231.26 | 6150.66 | 0 |
| 1731346200 | 6168.38 | 53.83 | 0.88 | 6114.55 | 6178.51 | 6114.55 | 0 |
| 1731087000 | 6114.55 | -5.39 | -0.09 | 6119.9399 | 6160.45 | 6111.88 | 0 |
| 1731000600 | 6119.9399 | 55.24 | 0.91 | 6064.7 | 6150.81 | 6064.7 | 0 |
| 1730914200 | 6064.7 | 143.34 | 2.42 | 5921.36 | 6064.7 | 5921.36 | 0 |
| 1730827800 | 5921.36 | 51.89 | 0.88 | 5869.47 | 5934.54 | 5869.47 | 0 |
| 1730741400 | 5869.47 | 3.51 | 0.06 | 5865.96 | 5915.88 | 5865.96 | 0 |
| 1730482200 | 5865.96 | 0 | 0.00 | 5865.96 | 5865.96 | 5865.96 | 0 |
| 1730395800 | 5865.96 | -8.04 | -0.14 | 5874 | 5900.35 | 5865.96 | 0 |
| 1730309400 | 5874 | -30.45 | -0.52 | 5904.45 | 5925.89 | 5874 | 0 |
| 1730223000 | 5904.45 | -2.66 | -0.05 | 5907.11 | 5945.24 | 5875.52 | 0 |
| 1730136600 | 5907.11 | -14.28 | -0.24 | 5921.39 | 5961.16 | 5907.11 | 0 |
| 1729873800 | 5921.39 | 58.16 | 0.99 | 5863.2299 | 5954.36 | 5863.2299 | 0 |
| 1729787400 | 5863.2299 | -9.51 | -0.16 | 5872.74 | 5914.51 | 5863.2299 | 0 |
| 1729701000 | 5872.74 | 0 | 0.00 | 5872.74 | 5872.74 | 5872.74 | 0 |
| 1729614600 | 5872.74 | -12.81 | -0.22 | 5885.55 | 5934.76 | 5870.2299 | 0 |
| 1729528200 | 5885.55 | -28.66 | -0.48 | 5914.21 | 5950.01 | 5880.39 | 0 |
| 1729269000 | 5914.21 | -2.29 | -0.04 | 5916.5 | 5964.1 | 5912.62 | 0 |
| 1729182600 | 5916.5 | -95.93 | -1.60 | 6012.43 | 6021.05 | 5916.5 | 0 |
| 1729096200 | 6012.43 | 53.27 | 0.89 | 5959.16 | 6022.38 | 5941.36 | 0 |
| 1729009800 | 5959.16 | 25.48 | 0.43 | 5933.68 | 5967.5 | 5915.54 | 0 |
| 1728923400 | 5933.68 | 13.33 | 0.23 | 5920.35 | 5972.96 | 5914.93 | 0 |
| 1728664200 | 5920.35 | 5.83 | 0.10 | 5914.52 | 5926.75 | 5889.15 | 0 |
| 1728577800 | 5914.52 | 31.65 | 0.54 | 5882.87 | 5915.05 | 5860.24 | 0 |
| 1728491400 | 5882.87 | -11.41 | -0.19 | 5894.28 | 5913.32 | 5880.58 | 0 |
| 1728405000 | 5894.28 | 13.89 | 0.24 | 5880.39 | 5923.99 | 5832.83 | 0 |
| 1728318600 | 5880.39 | 44.36 | 0.76 | 5836.03 | 5882.43 | 5836.03 | 0 |
| 1728059400 | 5836.03 | 63.54 | 1.10 | 5772.49 | 5868.89 | 5764.42 | 0 |
| 1727973000 | 5772.49 | -36.29 | -0.62 | 5808.78 | 5839.4799 | 5761.76 | 0 |
| 1727886600 | 5808.78 | -78.02 | -1.33 | 5886.8 | 5921.22 | 5808.78 | 0 |
| 1727800200 | 5886.8 | 13.36 | 0.23 | 5873.4399 | 5913.9399 | 5868.26 | 0 |
| 1727713800 | 5873.4399 | -64.03 | -1.08 | 5937.47 | 5953.81 | 5873.4399 | 0 |
| 1727454600 | 5937.47 | -41.88 | -0.70 | 5979.35 | 5993.89 | 5928.65 | 0 |
| 1727368200 | 5979.35 | 52.4 | 0.88 | 5926.95 | 5979.35 | 5913.36 | 0 |
| 1727281800 | 5926.95 | 71.26 | 1.22 | 5855.6899 | 5926.95 | 5839.14 | 0 |
| 1727195400 | 5855.6899 | 44.03 | 0.76 | 5811.66 | 5855.7 | 5811.66 | 0 |
| 1727109000 | 5811.66 | -7.93 | -0.14 | 5819.59 | 5838.2299 | 5801.74 | 0 |
| 1726849800 | 5819.59 | -4.51 | -0.08 | 5824.1 | 5827.07 | 5794.01 | 0 |
| 1726763400 | 5824.1 | 21.48 | 0.37 | 5802.62 | 5824.34 | 5788.26 | 0 |
| 1726677000 | 5802.62 | 5.9 | 0.10 | 5796.72 | 5810.71 | 5779.37 | 0 |
| 1726590600 | 5796.72 | 2.3 | 0.04 | 5794.42 | 5817.49 | 5789.62 | 0 |
| 1726504200 | 5794.42 | -19.82 | -0.34 | 5814.24 | 5819.4399 | 5788.3 | 0 |
| 1726245000 | 5814.24 | 47.31 | 0.82 | 5766.93 | 5814.62 | 5761.17 | 0 |
| 1726158600 | 5766.93 | 52.69 | 0.92 | 5714.24 | 5792.15 | 5714.24 | 0 |
| 1726072200 | 5714.24 | 20.59 | 0.36 | 5693.65 | 5725.7 | 5675.27 | 0 |
| 1725985800 | 5693.65 | -26.4 | -0.46 | 5720.05 | 5749.9799 | 5689.13 | 0 |
| 1725899400 | 5720.05 | -25.21 | -0.44 | 5745.26 | 5747.97 | 5708.7 | 0 |
| 1725640200 | 5745.26 | -6.9 | -0.12 | 5752.16 | 5777.27 | 5711.41 | 0 |
| 1725553800 | 5752.16 | 26.01 | 0.45 | 5726.15 | 5752.16 | 5718.41 | 0 |
| 1725467400 | 5726.15 | -57.59 | -1.00 | 5783.74 | 5783.74 | 5722.97 | 0 |
| 1725381000 | 5783.74 | -1.92 | -0.03 | 5785.66 | 5789.51 | 5759.34 | 0 |
| 1725294600 | 5785.66 | 4.11 | 0.07 | 5781.55 | 5813.1 | 5760.97 | 0 |
| 1725035400 | 5781.55 | -32.3 | -0.56 | 5813.85 | 5818.24 | 5719.52 | 0 |
| 1724949000 | 5813.85 | 36.68 | 0.63 | 5777.17 | 5821.1 | 5760.21 | 0 |
| 1724862600 | 5777.17 | -52.43 | -0.90 | 5829.6 | 5830.74 | 5761.01 | 0 |
| 1724776200 | 5829.6 | 45.84 | 0.79 | 5840.15 | 5840.15 | 5758.29 | 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
