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 | 56.12 | 3.10843520308 | 1805.41 | 2281.73 | 1788.32 | 0 | 0 | IX |
| 4 | -470.57 | -20.1779512028 | 2332.1 | 2515.25 | 1679.1 | 0 | 0 | IX |
| 12 | -3179.1 | -63.0694972652 | 5040.63 | 5291.42 | 1679.1 | 0 | 0 | IX |
| 26 | -5738.21 | -75.5053462355 | 7599.74 | 7652.58 | 1679.1 | 0 | 0 | IX |
| 52 | -6403.68 | -77.4775232571 | 8265.21 | 12848.69 | 1679.1 | 0 | 0 | IX |
| 156 | -61820.77 | -97.0768486691 | 63682.3 | 107599.54 | 1679.1 | 0 | 0 | IX |
| 260 | -10693.97 | -85.1735892637 | 12555.5 | 144468.96 | 87.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1861.53 | -232.74 | -11.11 | 2131.84 | 2152.01 | 1826.63 | 0 |
| 1741887000 | 2094.27 | 59.83 | 2.94 | 2088.37 | 2174.81 | 1994.32 | 0 |
| 1741800600 | 2034.44 | -208.41 | -9.29 | 2125.26 | 2163.8 | 1951.62 | 0 |
| 1741714200 | 2242.85 | 162.27 | 7.80 | 2048.81 | 2281.73 | 1963.44 | 0 |
| 1741627800 | 2080.58 | 193.73 | 10.27 | 1813.48 | 2130.63 | 1813.25 | 0 |
| 1741368600 | 1886.85 | 180.34 | 10.57 | 1805.41 | 1951.94 | 1788.32 | 0 |
| 1741282200 | 1706.51 | -163.61 | -8.75 | 1791.17 | 1880.5 | 1679.1 | 0 |
| 1741195800 | 1870.12 | -473.94 | -20.22 | 2044.12 | 2052.88 | 1810.04 | 0 |
| 1741109400 | 2344.06 | 411.78 | 21.31 | 2080.65 | 2347.43 | 2072.03 | 0 |
| 1741023000 | 1932.28 | -359.79 | -15.70 | 2215.28 | 2307.57 | 1834.13 | 0 |
| 1740763800 | 2292.07 | 0.82 | 0.04 | 2378.7399 | 2427.63 | 2292.07 | 0 |
| 1740677400 | 2291.25 | 138.86 | 6.45 | 2270.65 | 2389.18 | 2214.4699 | 0 |
| 1740591000 | 2152.39 | -245.2 | -10.23 | 2295.02 | 2306.28 | 2127.26 | 0 |
| 1740504600 | 2397.59 | 11.19 | 0.47 | 2427.89 | 2447.46 | 2291.7 | 0 |
| 1740418200 | 2386.4 | -88.51 | -3.58 | 2356.59 | 2513.44 | 2326.81 | 0 |
| 1740159000 | 2474.91 | 23.36 | 0.95 | 2447.45 | 2515.25 | 2405.03 | 0 |
| 1740072600 | 2451.55 | 76.75 | 3.23 | 2333.06 | 2473.42 | 2286.45 | 0 |
| 1739986200 | 2374.8 | 234.14 | 10.94 | 2126.16 | 2384.66 | 2092.93 | 0 |
| 1739899800 | 2140.66 | -25.39 | -1.17 | 2136.75 | 2214.35 | 2118.86 | 0 |
| 1739813400 | 2166.05 | -174.05 | -7.44 | 2295.88 | 2320.32 | 2162.2399 | 0 |
| 1739554200 | 2340.1 | 92.77 | 4.13 | 2332.1 | 2367.4899 | 2282.66 | 0 |
| 1739467800 | 2247.33 | -321.65 | -12.52 | 2387.53 | 2460.1 | 2238.6 | 0 |
| 1739381400 | 2568.98 | -78.11 | -2.95 | 2619.57 | 2696.11 | 2536.09 | 0 |
| 1739295000 | 2647.09 | -93.25 | -3.40 | 2743.03 | 2762.23 | 2640.64 | 0 |
| 1739208600 | 2740.34 | -93.1 | -3.29 | 2803.38 | 2839.21 | 2713.93 | 0 |
| 1738949400 | 2833.44 | 88.18 | 3.21 | 2742.08 | 2853.76 | 2714.38 | 0 |
| 1738863000 | 2745.26 | -263.01 | -8.74 | 2899.41 | 2921.59 | 2729.7199 | 0 |
| 1738776600 | 3008.27 | -67.18 | -2.18 | 3142.21 | 3178.35 | 3008.27 | 0 |
| 1738690200 | 3075.45 | -66.41 | -2.11 | 3102.63 | 3257.52 | 3064.13 | 0 |
| 1738603800 | 3141.86 | 247.51 | 8.55 | 3243.12 | 3282.12 | 3114.26 | 0 |
| 1738344600 | 2894.35 | -2.29 | -0.08 | 2862.81 | 2928.54 | 2839.57 | 0 |
| 1738258200 | 2896.64 | -72.2 | -2.43 | 2938.62 | 2959.56 | 2892.65 | 0 |
| 1738171800 | 2968.84 | -180.76 | -5.74 | 3080.01 | 3111.59 | 2938.8 | 0 |
| 1738085400 | 3149.6 | -135.65 | -4.13 | 3201.75 | 3273.95 | 3107.63 | 0 |
| 1737999000 | 3285.25 | 105.74 | 3.33 | 3356.76 | 3464.1 | 3229.27 | 0 |
| 1737739800 | 3179.51 | 16.45 | 0.52 | 3119.04 | 3216.68 | 3068.21 | 0 |
| 1737653400 | 3163.06 | -145.06 | -4.38 | 3288.15 | 3310.1 | 3152.34 | 0 |
| 1737567000 | 3308.12 | -211.09 | -6.00 | 3393.06 | 3400.38 | 3231.25 | 0 |
| 1737480600 | 3519.21 | -50.78 | -1.42 | 3637.84 | 3640.84 | 3515.44 | 0 |
| 1737394200 | 3569.99 | -85.2 | -2.33 | 3664.05 | 3685.13 | 3502.57 | 0 |
| 1737135000 | 3655.19 | -281.45 | -7.15 | 3851.14 | 3869.06 | 3631.05 | 0 |
| 1737048600 | 3936.64 | -92.64 | -2.30 | 3924.62 | 4025.13 | 3913.52 | 0 |
| 1736962200 | 4029.28 | -394.77 | -8.92 | 4382.09 | 4401.22 | 3957.12 | 0 |
| 1736875800 | 4424.05 | -187.81 | -4.07 | 4431.21 | 4475.04 | 4298.66 | 0 |
| 1736789400 | 4611.86 | 116.68 | 2.60 | 4579.36 | 4755.4 | 4554.18 | 0 |
| 1736530200 | 4495.18 | 134.17 | 3.08 | 4364.1 | 4529.71 | 4255.99 | 0 |
| 1736443800 | 4361.01 | 18.82 | 0.43 | 4403.18 | 4452.18 | 4305.54 | 0 |
| 1736357400 | 4342.1899 | 15.95 | 0.37 | 4352.13 | 4453.71 | 4150.06 | 0 |
| 1736271000 | 4326.24 | -163.29 | -3.64 | 4505.52 | 4576.58 | 4258.81 | 0 |
| 1736184600 | 4489.53 | -453.92 | -9.18 | 4837.47 | 4929.2 | 4489.53 | 0 |
| 1735925400 | 4943.45 | 172.11 | 3.61 | 4768.58 | 4997.7 | 4764.71 | 0 |
| 1735839000 | 4771.34 | -163.71 | -3.32 | 4922.4399 | 5055.15 | 4771.15 | 0 |
| 1735579800 | 4935.05 | 116.64 | 2.42 | 4958.4399 | 4973.35 | 4835.41 | 0 |
| 1735320600 | 4818.41 | -194.41 | -3.88 | 5049.71 | 5095.7 | 4818.41 | 0 |
| 1734975000 | 5012.82 | 61.88 | 1.25 | 5014.02 | 5077.37 | 4934.31 | 0 |
| 1734715800 | 4950.9399 | 126.04 | 2.61 | 5040.63 | 5291.42 | 4893.02 | 0 |
| 1734629400 | 4824.9 | 363.31 | 8.14 | 4742.67 | 4839.02 | 4646.07 | 0 |
| 1734543000 | 4461.59 | 7.67 | 0.17 | 4420.33 | 4462.38 | 4346.63 | 0 |
| 1734456600 | 4453.92 | 89.55 | 2.05 | 4396.4399 | 4460.2299 | 4311.88 | 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
