We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -84.28 | -0.937500695228 | 8989.86 | 9008.51 | 8847.06 | 0 | 0 | IX |
| 4 | 228.72 | 2.63597660905 | 8676.86 | 9279.83 | 8672.36 | 0 | 0 | IX |
| 12 | -101.93 | -1.1316112888 | 9007.51 | 9279.83 | 8352.22 | 0 | 0 | IX |
| 26 | -769.14 | -7.94999751931 | 9674.72 | 9889.38 | 8352.22 | 0 | 0 | IX |
| 52 | 422.44 | 4.97975985307 | 8483.14 | 9948.16 | 8119.42 | 0 | 0 | IX |
| 156 | 647.57 | 7.84171973635 | 8258.01 | 9948.16 | 7038.8 | 0 | 0 | IX |
| 260 | 2290.74 | 34.6303160772 | 6614.84 | 9948.16 | 4480.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 8949.4 | 36.53 | 0.41 | 8912.87 | 8962.15 | 8889.26 | 0 |
| 1728405000 | 8912.87 | -83.41 | -0.93 | 8996.28 | 8996.28 | 8847.06 | 0 |
| 1728318600 | 8996.28 | 50.58 | 0.57 | 8945.7 | 9008.51 | 8916.33 | 0 |
| 1728059400 | 8945.7 | 67.1 | 0.76 | 8878.6 | 8978.6 | 8857.68 | 0 |
| 1727973000 | 8878.6 | -111.26 | -1.24 | 8989.86 | 8989.86 | 8859.35 | 0 |
| 1727886600 | 8989.86 | 7.14 | 0.08 | 8982.73 | 9050.65 | 8957.44 | 0 |
| 1727800200 | 8982.72 | -106.51 | -1.17 | 9089.23 | 9091.41 | 8958.22 | 0 |
| 1727713800 | 9089.23 | -180.86 | -1.95 | 9270.08 | 9270.08 | 9089.15 | 0 |
| 1727454600 | 9270.09 | 87.39 | 0.95 | 9182.7 | 9279.83 | 9182.7 | 0 |
| 1727368200 | 9182.7 | 289.06 | 3.25 | 8893.64 | 9182.7 | 8893.64 | 0 |
| 1727281800 | 8893.64 | -23.29 | -0.26 | 8916.93 | 8922.92 | 8859.74 | 0 |
| 1727195400 | 8916.93 | 130.41 | 1.48 | 8786.52 | 8955.8799 | 8786.52 | 0 |
| 1727109000 | 8786.52 | -152.38 | -1.70 | 8780.93 | 8792.04 | 8721.15 | 0 |
| 1726849800 | 8938.9 | 0 | 0.00 | 8938.9 | 8938.9 | 8780.93 | 0 |
| 1726763400 | 8938.9 | 205.58 | 2.35 | 8733.32 | 8938.9 | 8733.32 | 0 |
| 1726677000 | 8733.32 | -51.49 | -0.59 | 8784.81 | 8789.14 | 8733.32 | 0 |
| 1726590600 | 8784.81 | 49.82 | 0.57 | 8734.99 | 8826.44 | 8734.99 | 0 |
| 1726504200 | 8734.99 | -24.49 | -0.28 | 8759.69 | 8782.57 | 8722.2099 | 0 |
| 1726245000 | 8759.48 | 44.4 | 0.51 | 8715.08 | 8789.47 | 8715.08 | 0 |
| 1726158600 | 8715.08 | 38.23 | 0.44 | 8676.86 | 8782.78 | 8672.36 | 0 |
| 1726072200 | 8676.85 | -24.19 | -0.28 | 8701.04 | 8746.93 | 8644.28 | 0 |
| 1725985800 | 8701.04 | -36.47 | -0.42 | 8737.51 | 8792.9599 | 8682.65 | 0 |
| 1725899400 | 8737.51 | 73.29 | 0.85 | 8664.31 | 8760.27 | 8664.31 | 0 |
| 1725640200 | 8664.22 | -101.68 | -1.16 | 8765.9 | 8794.29 | 8656.04 | 0 |
| 1725553800 | 8765.9 | -106.49 | -1.20 | 8872.39 | 8872.39 | 8765.9 | 0 |
| 1725467400 | 8872.39 | -113.78 | -1.27 | 8986.17 | 8986.17 | 8846.5 | 0 |
| 1725381000 | 8986.17 | -68.34 | -0.75 | 9054.51 | 9093.45 | 8976.32 | 0 |
| 1725294600 | 9054.51 | -2.62 | -0.03 | 9057.1299 | 9058.57 | 8970.6299 | 0 |
| 1725035400 | 9057.1299 | -4.14 | -0.05 | 9061.27 | 9134.15 | 9057.1299 | 0 |
| 1724949000 | 9061.27 | 81.68 | 0.91 | 8979.59 | 9061.27 | 8979.59 | 0 |
| 1724862600 | 8979.59 | 3.29 | 0.04 | 8976.28 | 9022.66 | 8976.28 | 0 |
| 1724776200 | 8976.3 | -45.7 | -0.51 | 9021.99 | 9059.69 | 8976.3 | 0 |
| 1724689800 | 9022 | 12.78 | 0.14 | 9009.2099 | 9042.69 | 9009.2099 | 0 |
| 1724430600 | 9009.22 | 56.2 | 0.63 | 8953.02 | 9014.8799 | 8952.8 | 0 |
| 1724344200 | 8953.02 | 5.17 | 0.06 | 8947.85 | 9002.74 | 8947.85 | 0 |
| 1724257800 | 8947.85 | 49.51 | 0.56 | 8898.34 | 8955.74 | 8898.34 | 0 |
| 1724171400 | 8898.34 | -15.88 | -0.18 | 8914.23 | 8954.1 | 8896.67 | 0 |
| 1724085000 | 8914.22 | 74.18 | 0.84 | 8840.04 | 8933.45 | 8835 | 0 |
| 1723825800 | 8840.04 | 25.82 | 0.29 | 8814.22 | 8860.55 | 8812.2099 | 0 |
| 1723739400 | 8814.22 | 105.84 | 1.22 | 8708.3799 | 8835.51 | 8690.34 | 0 |
| 1723653000 | 8708.3799 | 73.11 | 0.85 | 8635.27 | 8708.3799 | 8635.27 | 0 |
| 1723566600 | 8635.27 | 31.52 | 0.37 | 8603.75 | 8646.12 | 8563.51 | 0 |
| 1723480200 | 8603.75 | -25.95 | -0.30 | 8629.72 | 8675.25 | 8588.67 | 0 |
| 1723221000 | 8629.7 | 29.76 | 0.35 | 8599.94 | 8691.18 | 8591.19 | 0 |
| 1723134600 | 8599.94 | -28.8 | -0.33 | 8628.74 | 8628.74 | 8507.3799 | 0 |
| 1723048200 | 8628.74 | 140.3 | 1.65 | 8479.6 | 8655.33 | 8479.6 | 0 |
| 1722961800 | 8488.44 | 0 | 0.00 | 8488.44 | 8488.44 | 8488.44 | 0 |
| 1722875400 | 8488.44 | -116.29 | -1.35 | 8604.73 | 8604.73 | 8352.22 | 0 |
| 1722616200 | 8604.73 | -152.91 | -1.75 | 8757.64 | 8757.64 | 8579.64 | 0 |
| 1722529800 | 8757.64 | -170.52 | -1.91 | 8928.16 | 8928.16 | 8744.81 | 0 |
| 1722443400 | 8928.16 | 56.85 | 0.64 | 8871.29 | 8989.12 | 8871.29 | 0 |
| 1722357000 | 8871.31 | 31.97 | 0.36 | 8839.34 | 8899.8 | 8839.34 | 0 |
| 1722270600 | 8839.34 | -88.46 | -0.99 | 8927.8 | 8959.27 | 8825.35 | 0 |
| 1722011400 | 8927.8 | 130.89 | 1.49 | 8796.91 | 8937.52 | 8796.91 | 0 |
| 1721925000 | 8796.91 | -113.89 | -1.28 | 8910.79 | 8910.79 | 8713.49 | 0 |
| 1721838600 | 8910.8 | -118.48 | -1.31 | 9029.28 | 9029.28 | 8863.2 | 0 |
| 1721752200 | 9029.28 | -24.73 | -0.27 | 9054.01 | 9103.01 | 8996.99 | 0 |
| 1721665800 | 9054.01 | 104.61 | 1.17 | 8949.4 | 9085.15 | 8949.4 | 0 |
| 1721406600 | 8949.4 | -80.46 | -0.89 | 9029.86 | 9029.86 | 8928.48 | 0 |
| 1721320200 | 9029.86 | 22.37 | 0.25 | 9007.51 | 9104.5 | 9000.55 | 0 |
| 1721233800 | 9007.49 | -4.36 | -0.05 | 9011.85 | 9042.23 | 8951.6299 | 0 |
| 1721147400 | 9011.85 | -76.77 | -0.84 | 9088.62 | 9088.62 | 8990.86 | 0 |
| 1721061000 | 9088.62 | -113.3 | -1.23 | 9201.92 | 9201.92 | 9066.8799 | 0 |
| 1720801800 | 9201.92 | 113.72 | 1.25 | 9088.2099 | 9218.77 | 9088.2099 | 0 |
| 1720715400 | 9088.2 | 85.24 | 0.95 | 9002.9599 | 9104.58 | 9002.9599 | 0 |
| 1720629000 | 9002.9599 | 85.53 | 0.96 | 8917.43 | 9009.15 | 8895.76 | 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
