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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 8462.4457 | 305.8 | 3.75 | 8213.1611 | 8462.4457 | 8200.7836 | 0 |
| 1732226400 | 8156.6461 | -145.95 | -1.76 | 8239.802 | 8257.2624 | 8128.0261 | 0 |
| 1732140000 | 8302.5985 | 125.46 | 1.53 | 8239.4912 | 8303.6109 | 8199.9693 | 0 |
| 1732053600 | 8177.1362 | 169.6 | 2.12 | 7993.2628 | 8177.7657 | 7917.1691 | 0 |
| 1731967200 | 8007.5333 | -70.59 | -0.87 | 8060.0082 | 8104.5141 | 7969.5034 | 0 |
| 1731708000 | 8078.1223 | -413.36 | -4.87 | 8304.9815 | 8333.7008 | 8078.1223 | 0 |
| 1731621600 | 8491.4828 | -10.44 | -0.12 | 8514.2783 | 8533.5772 | 8447.8705 | 0 |
| 1731535200 | 8501.9221 | 31.29 | 0.37 | 8443.2347 | 8510.3654 | 8400.1982 | 0 |
| 1731448800 | 8470.6322 | -270.35 | -3.09 | 8541.2001 | 8574.434 | 8425.6519 | 0 |
| 1731362400 | 8740.9869 | 281.84 | 3.33 | 8579.4779 | 8745.661 | 8579.4779 | 0 |
| 1731103200 | 8459.1476 | 161.81 | 1.95 | 8489.3946 | 8570.4457 | 8384.5553 | 0 |
| 1731016800 | 8297.3401 | -157.51 | -1.86 | 8206.8875 | 8479.1695 | 8138.7802 | 0 |
| 1730930400 | 8454.855 | 38.27 | 0.45 | 8943.1625 | 9031.7348 | 8398.4627 | 0 |
| 1730844000 | 8416.5818 | -89.72 | -1.05 | 8384.434 | 8459.1478 | 8347.2868 | 0 |
| 1730757600 | 8506.3041 | -141.43 | -1.64 | 8615.6337 | 8623.0737 | 8470.4936 | 0 |
| 1730494800 | 8647.7332 | 86.21 | 1.01 | 8586.0473 | 8704.3194 | 8567.7576 | 0 |
| 1730408400 | 8561.5231 | -102.4 | -1.18 | 8627.4758 | 8680.2098 | 8469.2788 | 0 |
| 1730322000 | 8663.9237 | -16.53 | -0.19 | 8640.3274 | 8757.7499 | 8291.9814 | 0 |
| 1730235600 | 8680.4586 | -14.63 | -0.17 | 8707.9788 | 8790.0288 | 8680.4586 | 0 |
| 1730149200 | 8695.0872 | -115.49 | -1.31 | 8802.9026 | 8802.9026 | 8683.9289 | 0 |
| 1729890000 | 8810.5804 | -38.48 | -0.43 | 8802.6939 | 8850.4989 | 8781.8907 | 0 |
| 1729803600 | 8849.0591 | -86.48 | -0.97 | 8987.6616 | 8987.6616 | 8849.0591 | 0 |
| 1729717200 | 8935.5435 | -27.78 | -0.31 | 8976.988 | 9008.4766 | 8934.4406 | 0 |
| 1729630800 | 8963.3207 | -67.95 | -0.75 | 8987.2985 | 8993.3971 | 8861.2232 | 0 |
| 1729544400 | 9031.2685 | 4.54 | 0.05 | 9044.8339 | 9093.0962 | 8990.8649 | 0 |
| 1729285200 | 9026.7246 | -81.84 | -0.90 | 9064.1205 | 9109.1654 | 8989.9196 | 0 |
| 1729198800 | 9108.5616 | 121.6 | 1.35 | 9010.1561 | 9136.3249 | 8982.1685 | 0 |
| 1729112400 | 8986.9603 | -13.19 | -0.15 | 9036.6779 | 9043.2327 | 8931.6698 | 0 |
| 1729026000 | 9000.1461 | -150.36 | -1.64 | 9254.3587 | 9259.7652 | 9000.1461 | 0 |
| 1728939600 | 9150.5028 | 9.49 | 0.10 | 9055.6391 | 9171.0654 | 9051.0839 | 0 |
| 1728680400 | 9141.0113 | 158.9 | 1.77 | 8967.1111 | 9154.0504 | 8963.1966 | 0 |
| 1728594000 | 8982.1089 | 82.84 | 0.93 | 9041.7886 | 9047.902 | 8963.2289 | 0 |
| 1728507600 | 8899.2668 | -44.47 | -0.50 | 8959.3671 | 8963.1557 | 8849.7127 | 0 |
| 1728421200 | 8943.7386 | -48.43 | -0.54 | 8873.7867 | 8975.9046 | 8873.7867 | 0 |
| 1728334800 | 8992.1676 | 234.38 | 2.68 | 8749.6549 | 9003.7706 | 8736.8347 | 0 |
| 1728075600 | 8757.7922 | -59.12 | -0.67 | 8853.9661 | 8857.2706 | 8605.0152 | 0 |
| 1727989200 | 8816.9144 | -21.77 | -0.25 | 8853.4424 | 8908.8106 | 8801.7921 | 0 |
| 1727902800 | 8838.6816 | -121.33 | -1.35 | 8991.0046 | 8997.4293 | 8802.8302 | 0 |
| 1727816400 | 8960.0151 | 84.6 | 0.95 | 8984.4273 | 9015.9505 | 8918.0654 | 0 |
| 1727730000 | 8875.4116 | -88.72 | -0.99 | 8969.4158 | 8975.3704 | 8843.8817 | 0 |
| 1727470800 | 8964.1335 | -325 | -3.50 | 9113.0499 | 9121.4077 | 8959.563 | 0 |
| 1727384400 | 9289.1345 | -122.36 | -1.30 | 9517.0683 | 9549.6265 | 9287.214 | 0 |
| 1727298000 | 9411.4959 | 107.77 | 1.16 | 9398.628 | 9499.7187 | 9382.652 | 0 |
| 1727211600 | 9303.7225 | 8.8 | 0.09 | 9325.5089 | 9366.2646 | 9219.946 | 0 |
| 1727125200 | 9294.9213 | -173.08 | -1.83 | 9524.2728 | 9529.9993 | 9215.4763 | 0 |
| 1726866000 | 9467.9998 | -438.79 | -4.43 | 9967.8803 | 9972.9224 | 9425.1309 | 0 |
| 1726779600 | 9906.7926 | 138.34 | 1.42 | 9935.6866 | 9984.6272 | 9887.3446 | 0 |
| 1726693200 | 9768.4548 | -207.09 | -2.08 | 9797.2143 | 9866.2929 | 9768.4548 | 0 |
| 1726606800 | 9975.547 | -177.16 | -1.74 | 10122.068 | 10130.621 | 9882.9126 | 0 |
| 1726520400 | 10152.705 | 21.02 | 0.21 | 10195.752 | 10274.149 | 10152.705 | 0 |
| 1726261200 | 10131.688 | 69.48 | 0.69 | 10227.785 | 10259.23 | 10110.782 | 0 |
| 1726174800 | 10062.208 | 206.48 | 2.10 | 10125.824 | 10126.014 | 10055.457 | 0 |
| 1726088400 | 9855.7264 | 136.98 | 1.41 | 9729.5132 | 9987.7053 | 9729.5132 | 0 |
| 1726002000 | 9718.7429 | -112.01 | -1.14 | 9747.036 | 9791.2455 | 9687.8388 | 0 |
| 1725915600 | 9830.7541 | 63.39 | 0.65 | 9812.4957 | 9932.7711 | 9796.1596 | 0 |
| 1725656400 | 9767.3666 | -15.23 | -0.16 | 9682.931 | 9958.4117 | 9682.931 | 0 |
| 1725570000 | 9782.5939 | -205.29 | -2.06 | 10011.862 | 10045.044 | 9730.5813 | 0 |
| 1725483600 | 9987.8866 | -214.73 | -2.10 | 9973.0977 | 10048.833 | 9947.5129 | 0 |
| 1725397200 | 10202.615 | -92.49 | -0.90 | 10267.39 | 10344.724 | 10200.339 | 0 |
| 1725051600 | 10295.107 | 123.94 | 1.22 | 10149.032 | 10321.228 | 10149.032 | 0 |
| 1724965200 | 10171.169 | 201.22 | 2.02 | 10023.274 | 10171.169 | 10023.274 | 0 |
| 1724878800 | 9969.9447 | -20.61 | -0.21 | 9974.9306 | 10008.002 | 9936.4891 | 0 |
| 1724792400 | 9990.557 | 24.38 | 0.24 | 10006.078 | 10011.299 | 9747.0663 | 0 |
| 1724706000 | 9966.1746 | -82.88 | -0.82 | 10060.104 | 10068.675 | 9927.694 | 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
