We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 99.96 | 1.2495 | 8000 | 8158.99 | 7842.33 | 17714 | 7950.9534704 | CS |
4 | 495.06 | 6.50975029257 | 7604.9 | 8158.99 | 7499.05 | 20044 | 7733.84944203 | CS |
12 | 1174.96 | 16.9669314079 | 6925 | 8158.99 | 6800 | 18972 | 7416.21362582 | CS |
26 | 2174.96 | 36.708185654 | 5925 | 8158.99 | 5210.49 | 21378 | 6675.35509035 | CS |
52 | 2679.98 | 49.44630792 | 5419.98 | 8158.99 | 5210.49 | 21851 | 6319.47714622 | CS |
156 | 3369.96 | 71.2465116279 | 4730 | 8158.99 | 3576.01 | 20935 | 5330.99581535 | CS |
260 | 5224.43 | 181.685810964 | 2875.53 | 8158.99 | 2043.01 | 23955 | 4510.36873551 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711665600 | 8099.96 | 119.22 | 1.49 | 8010 | 8158.99 | 7976.555 | 17635 |
1711579200 | 7980.74 | 115.74 | 1.47 | 7910 | 8023.87 | 7852.75 | 14800 |
1711492800 | 7865 | -42.05 | -0.53 | 7920 | 7999.54 | 7842.33 | 16607 |
1711406400 | 7907.05 | -64.66 | -0.81 | 7967.7 | 8014.77 | 7907.05 | 14232 |
1711147200 | 7971.71 | -30.25 | -0.38 | 7987 | 8035.135 | 7861.6 | 19122 |
1711060800 | 8001.96 | 43.51 | 0.55 | 8000 | 8118.23 | 7963.8865 | 23811 |
1710974400 | 7958.45 | 166.91 | 2.14 | 7806.42 | 7981.37 | 7783.21 | 21334 |
1710888000 | 7791.54 | 160.7 | 2.11 | 7624 | 7819.22 | 7624 | 19679 |
1710801600 | 7630.84 | 64.97 | 0.86 | 7635 | 7683.27 | 7526.79 | 17835 |
1710542400 | 7565.87 | 6.34 | 0.08 | 7550 | 7671.23 | 7499.05 | 39225 |
1710456000 | 7559.53 | -186.77 | -2.41 | 7793.58 | 7840 | 7511.55 | 24822 |
1710369600 | 7746.3 | 23.3 | 0.30 | 7715.67 | 7820 | 7715.67 | 18372 |
1710283200 | 7723 | 98 | 1.29 | 7612.59 | 7772.945 | 7547.07 | 15706 |
1710196800 | 7625 | -29.99 | -0.39 | 7640 | 7665 | 7537.11 | 18495 |
1709941200 | 7654.99 | -27.31 | -0.36 | 7749.78 | 7761.255 | 7633.42 | 18216 |
1709854800 | 7682.3 | -26.97 | -0.35 | 7760 | 7825 | 7679.6 | 27650 |
1709768400 | 7709.27 | 114.17 | 1.50 | 7679.98 | 7754 | 7634.28 | 16582 |
1709682000 | 7595.1 | -56.73 | -0.74 | 7651.83 | 7770 | 7583.62 | 15278 |
1709595600 | 7651.83 | -35.27 | -0.46 | 7715 | 7776.17 | 7651.83 | 16268 |
1709336400 | 7687.1 | 61.53 | 0.81 | 7585.02 | 7712 | 7531.02 | 14869 |
1709250000 | 7625.57 | 40.58 | 0.54 | 7604.9 | 7700 | 7570.1 | 27980 |
1709163600 | 7584.99 | 41.88 | 0.56 | 7532 | 7605.645 | 7518 | 12341 |
1709077200 | 7543.11 | -26.45 | -0.35 | 7561.41 | 7635 | 7506.13 | 10588 |
1708990800 | 7569.56 | -15.19 | -0.20 | 7612.25 | 7628.535 | 7569.56 | 9726 |
1708731600 | 7584.75 | 51.46 | 0.68 | 7538 | 7615 | 7530 | 13832 |
1708645200 | 7533.29 | 135.77 | 1.84 | 7460 | 7540.205 | 7430.45 | 12739 |
1708558800 | 7397.52 | -22.5 | -0.30 | 7486.64 | 7510 | 7339.79 | 15416 |
1708472400 | 7420.02 | 29.37 | 0.40 | 7365 | 7451.435 | 7329.69 | 13299 |
1708126800 | 7390.65 | -144.07 | -1.91 | 7450 | 7497.9999 | 7390.59 | 9850 |
1708040400 | 7534.72 | 32.99 | 0.44 | 7541.88 | 7548.56 | 7449.36 | 15058 |
1707954000 | 7501.73 | 152.71 | 2.08 | 7409.61 | 7511.21 | 7327.25 | 14568 |
1707867600 | 7349.02 | -268.22 | -3.52 | 7378.8 | 7440 | 7285.05 | 17558 |
1707781200 | 7617.24 | 169.25 | 2.27 | 7449.69 | 7617.24 | 7420 | 17326 |
1707522000 | 7447.99 | -38.7 | -0.52 | 7470.05 | 7476.605 | 7364.16 | 17991 |
1707435600 | 7486.69 | 65.98 | 0.89 | 7398.95 | 7497.99 | 7398.95 | 23250 |
1707349200 | 7420.71 | 87.89 | 1.20 | 7399.5 | 7439.98 | 7332.585 | 16942 |
1707262800 | 7332.82 | 165.92 | 2.32 | 7240 | 7338.11 | 7209.12 | 31986 |
1707176400 | 7166.9 | -153.08 | -2.09 | 7300.21 | 7300.21 | 7166.9 | 23688 |
1706917200 | 7319.98 | 108.67 | 1.51 | 7120.2 | 7400 | 7120.2 | 25220 |
1706830800 | 7211.31 | 136.02 | 1.92 | 7130 | 7220.145 | 7029.68 | 22178 |
1706744400 | 7075.29 | -45.38 | -0.64 | 7116 | 7210.1 | 7018.031 | 25409 |
1706658000 | 7120.67 | 14.34 | 0.20 | 7130.29 | 7219.99 | 7096.04 | 15827 |
1706571600 | 7106.33 | 70.52 | 1.00 | 7024 | 7140.64 | 6999.44 | 17814 |
1706312400 | 7035.81 | 16.7 | 0.24 | 6995.21 | 7088.86 | 6980 | 14946 |
1706226000 | 7019.11 | 161.68 | 2.36 | 6829.77 | 7038.13 | 6800 | 25303 |
1706139600 | 6857.43 | -80.97 | -1.17 | 6999.11 | 7068.35 | 6820.45 | 29960 |
1706053200 | 6938.4 | -477.61 | -6.44 | 7370.02 | 7399.7 | 6927.5 | 31002 |
1705966800 | 7416.01 | 208.02 | 2.89 | 7262 | 7423.73 | 7256.835 | 20382 |
1705707600 | 7207.99 | 23.03 | 0.32 | 7192.75 | 7250 | 7136.3 | 15374 |
1705621200 | 7184.96 | 80.36 | 1.13 | 7180.5 | 7210.0475 | 7070.055 | 13774 |
1705534800 | 7104.6 | -56.13 | -0.78 | 7118.25 | 7193.38 | 7079 | 17595 |
1705448400 | 7160.73 | -48.17 | -0.67 | 7176 | 7251.195 | 7126.01 | 18463 |
1705102800 | 7208.9 | -33.34 | -0.46 | 7242.24 | 7267.02 | 7189.16 | 14194 |
1705016400 | 7242.24 | 94.93 | 1.33 | 7149.7 | 7261.01 | 7129.76 | 17707 |
1704930000 | 7147.31 | 112.55 | 1.60 | 7079.98 | 7191.63 | 6975 | 21019 |
1704843600 | 7034.76 | -32.17 | -0.46 | 7047 | 7080.06 | 6999.495 | 17285 |
1704757200 | 7066.93 | 129.18 | 1.86 | 6975 | 7077.43 | 6921 | 19380 |
1704498000 | 6937.75 | 25.04 | 0.36 | 6900.95 | 7010.14 | 6900.95 | 20508 |
1704411600 | 6912.71 | -36.23 | -0.52 | 6925 | 7031 | 6893.495 | 20005 |
1704325200 | 6948.94 | -20.06 | -0.29 | 6890 | 7000 | 6801.37 | 27822 |
1704238800 | 6969 | -31.45 | -0.45 | 6901.205 | 6977.73 | 6877.9 | 21219 |
1703893200 | 7000.45 | 18.74 | 0.27 | 6982.3 | 7027 | 6940.5 | 14376 |
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