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 | -110 | -0.264391299123 | 41605 | 42814 | 41414.55 | 0 | 0 | IX |
| 4 | -1811 | -4.18186856325 | 43306 | 44069 | 40725 | 0 | 0 | IX |
| 12 | -1090 | -2.55958670894 | 42585 | 45065 | 40725 | 0 | 0 | IX |
| 26 | -747 | -1.76838217887 | 42242 | 45155 | 40725 | 0 | 0 | IX |
| 52 | 1689 | 4.24307893282 | 39806 | 45155 | 37340 | 0 | 0 | IX |
| 156 | 6720 | 19.3242271747 | 34775 | 45155 | 28659 | 0 | 0 | IX |
| 260 | 19759 | 90.9044902466 | 21736 | 45155 | 4071 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 41493 | -749.21 | -1.77 | 42198 | 42286 | 41425 | 0 |
| 1743110940 | 42242.21 | -142.79 | -0.34 | 42368 | 42542 | 42145.5 | 0 |
| 1743024600 | 42385 | -195 | -0.46 | 42633 | 42814 | 42314 | 0 |
| 1742938140 | 42580 | 29 | 0.07 | 42632 | 42684 | 42436 | 0 |
| 1742851740 | 42551 | 580 | 1.38 | 42335 | 42623 | 42260 | 0 |
| 1742592540 | 41971 | -52 | -0.12 | 41605 | 42000.5 | 41419 | 0 |
| 1742506140 | 42023 | -27 | -0.06 | 41792 | 42314 | 41753 | 0 |
| 1742419800 | 42050 | 393 | 0.94 | 41761 | 42249.3 | 41625 | 0 |
| 1742333340 | 41657 | -183 | -0.44 | 41842 | 41923 | 41488 | 0 |
| 1742246940 | 41840 | 398.75 | 0.96 | 41494 | 42078.03 | 41283 | 0 |
| 1741987800 | 41441.25 | 506.25 | 1.24 | 41083 | 41591 | 40991 | 0 |
| 1741901340 | 40935 | -465 | -1.12 | 41335 | 41449 | 40725 | 0 |
| 1741815000 | 41400 | -106.21 | -0.26 | 41696 | 42020 | 41056 | 0 |
| 1741728540 | 41506.21 | -465.79 | -1.11 | 41847 | 42123 | 41225 | 0 |
| 1741642200 | 41972 | -839 | -1.96 | 42339 | 42610 | 41662 | 0 |
| 1741386600 | 42811 | 185 | 0.43 | 42410 | 42932 | 42198 | 0 |
| 1741300200 | 42626 | -399 | -0.93 | 42617 | 43058 | 42404.32 | 0 |
| 1741213740 | 43025 | 277 | 0.65 | 42521 | 43160 | 42444.68 | 0 |
| 1741127340 | 42748 | -587 | -1.35 | 42968 | 43275 | 42385 | 0 |
| 1741040940 | 43335 | -469 | -1.07 | 43954 | 44069 | 42947.63 | 0 |
| 1740781740 | 43804 | 587 | 1.36 | 43306 | 43882 | 43102 | 0 |
| 1740695340 | 43217 | -151.01 | -0.35 | 43444 | 43875 | 43210 | 0 |
| 1740609000 | 43368.01 | -244.99 | -0.56 | 43644 | 43852 | 43264 | 0 |
| 1740522600 | 43613 | 161 | 0.37 | 43553.5 | 43754 | 43265.18 | 0 |
| 1740436140 | 43452 | 50.5 | 0.12 | 43583 | 43747 | 43334.5 | 0 |
| 1740176940 | 43401.5 | -845.5 | -1.91 | 43910 | 44242 | 43335.04 | 0 |
| 1740090540 | 44247 | -374 | -0.84 | 44527 | 44616 | 43996.5 | 0 |
| 1740004140 | 44621 | 28 | 0.06 | 44478 | 44680 | 44355 | 0 |
| 1739917740 | 44593 | 28 | 0.06 | 44528 | 44678 | 44363 | 0 |
| 1739572140 | 44565 | -180 | -0.40 | 44710 | 44803.87 | 44535 | 0 |
| 1739485800 | 44745 | 345 | 0.78 | 44533 | 44785 | 44283 | 0 |
| 1739399340 | 44400 | -211 | -0.47 | 44234 | 44605 | 44107 | 0 |
| 1739312940 | 44611 | 123 | 0.28 | 44334 | 44654 | 44315 | 0 |
| 1739226600 | 44488 | 186 | 0.42 | 44582 | 44627 | 44310 | 0 |
| 1738967340 | 44302 | -388 | -0.87 | 44778 | 44849 | 44280 | 0 |
| 1738880940 | 44690 | -210 | -0.47 | 44935 | 45035.04 | 44539 | 0 |
| 1738794540 | 44900 | 400 | 0.90 | 44572 | 44914 | 44341 | 0 |
| 1738708140 | 44500 | -100 | -0.22 | 44423 | 44600 | 44229 | 0 |
| 1738621800 | 44600 | 45 | 0.10 | 43961 | 44664 | 43863 | 0 |
| 1738362600 | 44555 | -342 | -0.76 | 45003 | 45065 | 44504 | 0 |
| 1738276200 | 44897 | 153 | 0.34 | 44654 | 45011 | 44619 | 0 |
| 1738189740 | 44744 | -81 | -0.18 | 44821 | 44961 | 44576.8 | 0 |
| 1738103340 | 44825 | 114 | 0.25 | 44720 | 44974 | 44570 | 0 |
| 1738017000 | 44711 | 312.25 | 0.70 | 44064 | 44745 | 43881 | 0 |
| 1737757740 | 44398.75 | -118.25 | -0.27 | 44480 | 44559 | 44334 | 0 |
| 1737671340 | 44517 | 388 | 0.88 | 44152 | 44545 | 44103 | 0 |
| 1737584940 | 44129 | 89 | 0.20 | 44149 | 44200 | 44035.01 | 0 |
| 1737498540 | 44040 | 571 | 1.31 | 43635 | 44046 | 43570 | 0 |
| 1737153000 | 43469 | 324 | 0.75 | 43454 | 43639 | 43160 | 0 |
| 1737066540 | 43145 | -103 | -0.24 | 43209 | 43314 | 43070.96 | 0 |
| 1736980140 | 43248 | 664 | 1.56 | 43156 | 43328 | 42617 | 0 |
| 1736893800 | 42584 | 260 | 0.61 | 42488 | 42593 | 42155 | 0 |
| 1736807400 | 42324 | 365.35 | 0.87 | 41876 | 42332 | 41768 | 0 |
| 1736548200 | 41958.65 | -661.35 | -1.55 | 42428 | 42657 | 41863 | 0 |
| 1736375340 | 42620 | 108 | 0.25 | 42541 | 42669 | 42326 | 0 |
| 1736288940 | 42512 | -229.06 | -0.54 | 42890 | 42932 | 42386 | 0 |
| 1736202600 | 42741.06 | 42.06 | 0.10 | 42886 | 43112 | 42608 | 0 |
| 1735943400 | 42699 | 298 | 0.70 | 42585 | 42777 | 42420 | 0 |
| 1735856940 | 42401 | -164.11 | -0.39 | 42834 | 42915 | 42159 | 0 |
| 1735684200 | 42565.11 | -24.89 | -0.06 | 42691 | 42773.99 | 42403.5 | 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
