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 | 352.11 | 1.76104397283 | 19994.39 | 20412.78 | 19823.44 | 0 | 0 | IX |
| 4 | -127.4 | -0.622255652318 | 20473.9 | 20569.16 | 19823.44 | 0 | 0 | IX |
| 12 | -708.94 | -3.36701584009 | 21055.44 | 21335.9 | 19823.44 | 0 | 0 | IX |
| 26 | 794.24 | 4.06213910822 | 19552.26 | 21463.85 | 18602.8 | 0 | 0 | IX |
| 52 | 713.48 | 3.63408176633 | 19633.02 | 21463.85 | 18602.8 | 0 | 0 | IX |
| 156 | 3384.94 | 19.9565370166 | 16961.56 | 21463.85 | 15024 | 192971828 | 17478.2403817 | IX |
| 260 | 3489.56 | 20.7010287751 | 16856.94 | 21572.92 | 9679.85 | 343903171 | 17430.6593818 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 20346.5 | 138.38 | 0.68 | 20209.23 | 20412.78 | 20209.23 | 0 |
| 1732570140 | 20208.12 | -10.22 | -0.05 | 20218.34 | 20285.58 | 20187.52 | 0 |
| 1732310940 | 20218.34 | 346.21 | 1.74 | 19872.13 | 20220.54 | 19872.13 | 0 |
| 1732224600 | 19872.13 | -204.13 | -1.02 | 20076.26 | 20076.26 | 19823.44 | 0 |
| 1732051800 | 20076.26 | 81.9 | 0.41 | 19994.39 | 20123.23 | 19906.02 | 0 |
| 1731965340 | 19994.36 | -9.41 | -0.05 | 20003.75 | 20071.79 | 19906.39 | 0 |
| 1731619800 | 20003.77 | -2.31 | -0.01 | 20006.09 | 20106.78 | 19946.72 | 0 |
| 1731533400 | 20006.08 | -3.33 | -0.02 | 20009.41 | 20063.61 | 19875.12 | 0 |
| 1731446940 | 20009.41 | -11.49 | -0.06 | 20020.98 | 20088.41 | 19966.98 | 0 |
| 1731360540 | 20020.9 | 2.51 | 0.01 | 20018.39 | 20048.29 | 19928.42 | 0 |
| 1731101400 | 20018.39 | -274.6 | -1.35 | 20293.04 | 20293.04 | 19875.14 | 0 |
| 1731014940 | 20292.99 | -128.96 | -0.63 | 20421.95 | 20569.16 | 20253.28 | 0 |
| 1730928600 | 20421.95 | -26.38 | -0.13 | 20448.23 | 20473.55 | 20165.52 | 0 |
| 1730842200 | 20448.33 | 19.76 | 0.10 | 20428.57 | 20458.89 | 20283.76 | 0 |
| 1730755800 | 20428.57 | 403.26 | 2.01 | 20026.82 | 20442.45 | 20026.82 | 0 |
| 1730496600 | 20025.31 | -258.7 | -1.28 | 20283.99 | 20316.76 | 20014.52 | 0 |
| 1730410200 | 20284.01 | -119.94 | -0.59 | 20403.79 | 20440.22 | 20275.65 | 0 |
| 1730323800 | 20403.95 | -12.3 | -0.06 | 20416.25 | 20465.94 | 20384.17 | 0 |
| 1730237340 | 20416.25 | -57.65 | -0.28 | 20473.9 | 20555.68 | 20406 | 0 |
| 1730151000 | 20473.9 | 188.63 | 0.93 | 20285.27 | 20506.82 | 20285.27 | 0 |
| 1729891800 | 20285.27 | -21.12 | -0.10 | 20306.4 | 20388.43 | 20279.86 | 0 |
| 1729805400 | 20306.39 | 134.23 | 0.67 | 20172.16 | 20311.75 | 20096.58 | 0 |
| 1729719000 | 20172.16 | -113.99 | -0.56 | 20286.13 | 20286.13 | 20077.61 | 0 |
| 1729632600 | 20286.15 | -65.47 | -0.32 | 20351.6 | 20351.6 | 20156.59 | 0 |
| 1729546140 | 20351.62 | -18.78 | -0.09 | 20370.37 | 20471.08 | 20314.34 | 0 |
| 1729287000 | 20370.4 | -70.1 | -0.34 | 20440.51 | 20576.51 | 20324.47 | 0 |
| 1729200540 | 20440.5 | -165.89 | -0.81 | 20605.57 | 20605.57 | 20316.7 | 0 |
| 1729114140 | 20606.39 | 143.15 | 0.70 | 20463.19 | 20674.27 | 20429.82 | 0 |
| 1729027740 | 20463.24 | 10.85 | 0.05 | 20452.35 | 20532.7 | 20335.88 | 0 |
| 1728941340 | 20452.39 | 161.02 | 0.79 | 20291.27 | 20485.14 | 20243.18 | 0 |
| 1728682200 | 20291.37 | -24.8 | -0.12 | 20316.14 | 20316.14 | 20162.22 | 0 |
| 1728595740 | 20316.17 | 51.18 | 0.25 | 20264.82 | 20328.96 | 20234.79 | 0 |
| 1728509400 | 20264.99 | -247.08 | -1.20 | 20512.07 | 20512.07 | 20226.85 | 0 |
| 1728422940 | 20512.07 | -73.84 | -0.36 | 20585.8 | 20585.8 | 20323.29 | 0 |
| 1728336600 | 20585.91 | 19.34 | 0.09 | 20566.57 | 20739.57 | 20534.05 | 0 |
| 1728077400 | 20566.57 | 24.32 | 0.12 | 20542.3 | 20582.88 | 20465.04 | 0 |
| 1727991000 | 20542.25 | -261.77 | -1.26 | 20803.8 | 20803.8 | 20453.5 | 0 |
| 1727904540 | 20804.02 | 151.13 | 0.73 | 20652.89 | 21029.05 | 20652.89 | 0 |
| 1727818200 | 20652.89 | 91.11 | 0.44 | 20561.74 | 20786 | 20561.74 | 0 |
| 1727731800 | 20561.78 | -143.61 | -0.69 | 20710.66 | 20765.54 | 20561.46 | 0 |
| 1727472600 | 20705.39 | -42.93 | -0.21 | 20748.32 | 20895.39 | 20684.33 | 0 |
| 1727386140 | 20748.32 | 202.58 | 0.99 | 20545.74 | 20795.69 | 20545.74 | 0 |
| 1727299740 | 20545.74 | -119.99 | -0.58 | 20665.74 | 20780.62 | 20531.61 | 0 |
| 1727213400 | 20665.73 | 262.96 | 1.29 | 20402.79 | 20797.33 | 20402.79 | 0 |
| 1727127000 | 20402.77 | -62.44 | -0.31 | 20465.21 | 20465.21 | 20326.78 | 0 |
| 1726867800 | 20465.21 | -328.92 | -1.58 | 20794.13 | 20795.01 | 20435.87 | 0 |
| 1726781400 | 20794.13 | -110.69 | -0.53 | 20904.85 | 21060.87 | 20794.13 | 0 |
| 1726695000 | 20904.82 | -183.27 | -0.87 | 21088.03 | 21141.4 | 20904.82 | 0 |
| 1726608600 | 21088.09 | -27.08 | -0.13 | 21115.16 | 21116.14 | 20968.78 | 0 |
| 1726522200 | 21115.17 | 26.2 | 0.12 | 21088.99 | 21207.39 | 21084.27 | 0 |
| 1726263000 | 21088.97 | 171.36 | 0.82 | 20917.81 | 21231.7 | 20917.57 | 0 |
| 1726176540 | 20917.61 | -89.21 | -0.42 | 21006.83 | 21022.97 | 20856.74 | 0 |
| 1726090140 | 21006.82 | 79.91 | 0.38 | 20926.95 | 21052.44 | 20852.94 | 0 |
| 1726003740 | 20926.91 | -57.56 | -0.27 | 20984.47 | 20984.75 | 20830.66 | 0 |
| 1725917400 | 20984.47 | 1.69 | 0.01 | 20982.79 | 21070.71 | 20955.02 | 0 |
| 1725658200 | 20982.78 | -308.72 | -1.45 | 21291.81 | 21317.66 | 20970.78 | 0 |
| 1725571800 | 21291.5 | 60.84 | 0.29 | 21230.62 | 21306.56 | 21209.24 | 0 |
| 1725485400 | 21230.66 | 281.81 | 1.35 | 20948.85 | 21335.9 | 20948.85 | 0 |
| 1725399000 | 20948.85 | -106.59 | -0.51 | 21055.44 | 21066.76 | 20919.09 | 0 |
| 1725312600 | 21055.44 | -184.26 | -0.87 | 21239.7 | 21239.79 | 20994.4 | 0 |
| 1725053400 | 21239.7 | 10.86 | 0.05 | 21228.84 | 21257.66 | 21056.27 | 0 |
| 1724967000 | 21228.84 | -217.6 | -1.01 | 21447.33 | 21451.29 | 21192.51 | 0 |
| 1724880600 | 21446.44 | 54.16 | 0.25 | 21392.21 | 21463.85 | 21228.86 | 0 |
| 1724794140 | 21392.28 | -7.64 | -0.04 | 21399.97 | 21463.58 | 21368.21 | 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
