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 | 201.7511 | 5.45772108452 | 3696.618 | 3969.6241 | 3695.9793 | 0 | 0 | IX |
| 4 | 425.1916 | 12.2421500197 | 3473.1775 | 3969.6241 | 3426.6323 | 0 | 0 | IX |
| 12 | 625.0117 | 19.0939034033 | 3273.3574 | 3969.6241 | 3123.572 | 0 | 0 | IX |
| 26 | 693.044 | 21.6216445564 | 3205.3251 | 3969.6241 | 3036.5177 | 0 | 0 | IX |
| 52 | 1159.8308 | 42.3521847403 | 2738.5383 | 3969.6241 | 2690.2847 | 0 | 0 | IX |
| 156 | 1042.2052 | 36.4896846431 | 2856.1639 | 3969.6241 | 2401.3243 | 0 | 0 | IX |
| 260 | 1716.0981 | 78.638175552 | 2182.271 | 3969.6241 | 1389.4061 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3915.1134 | -40.22 | -1.02 | 3965.012 | 3965.63 | 3885.9241 | 0 |
| 1732555800 | 3955.331 | 73.49 | 1.89 | 3877.3936 | 3969.6241 | 3876.163 | 0 |
| 1732296600 | 3881.844 | 56.99 | 1.49 | 3818.7715 | 3884.3572 | 3817.3212 | 0 |
| 1732210200 | 3824.8531 | 91.02 | 2.44 | 3734.753 | 3825.9933 | 3731.9311 | 0 |
| 1732123800 | 3733.8367 | 37.71 | 1.02 | 3696.618 | 3750.8875 | 3695.9793 | 0 |
| 1732037400 | 3696.123 | -26.01 | -0.70 | 3720.7837 | 3722.391 | 3645.3429 | 0 |
| 1731951000 | 3722.1338 | -0.74 | -0.02 | 3724.4974 | 3731.4389 | 3693.7902 | 0 |
| 1731691800 | 3722.8737 | -55.18 | -1.46 | 3781.7561 | 3783.3227 | 3706.8741 | 0 |
| 1731605400 | 3778.0517 | -96.57 | -2.49 | 3865.3959 | 3866.8748 | 3775.175 | 0 |
| 1731519000 | 3874.6207 | 24.67 | 0.64 | 3851.1762 | 3878.2243 | 3800.3368 | 0 |
| 1731432600 | 3849.9469 | -16.04 | -0.41 | 3867.792 | 3885.8194 | 3838.3007 | 0 |
| 1731346200 | 3865.9851 | 77.5 | 2.05 | 3785.8775 | 3880.3306 | 3785.1112 | 0 |
| 1731087000 | 3788.4861 | 47.21 | 1.26 | 3743.7228 | 3792.1838 | 3731.1219 | 0 |
| 1731000600 | 3741.2766 | -10.9 | -0.29 | 3749.826 | 3814.2866 | 3726.4064 | 0 |
| 1730914200 | 3752.1777 | 244.55 | 6.97 | 3503.8326 | 3836.8902 | 3503.5475 | 0 |
| 1730827800 | 3507.6288 | 21.32 | 0.61 | 3488.5822 | 3509.8784 | 3463.7885 | 0 |
| 1730741400 | 3486.3083 | 11.03 | 0.32 | 3476.2329 | 3494.8356 | 3426.7983 | 0 |
| 1730482200 | 3475.2781 | 15.35 | 0.44 | 3463.1895 | 3483.9342 | 3426.6323 | 0 |
| 1730395800 | 3459.9237 | -45.57 | -1.30 | 3508.0941 | 3508.3967 | 3446.1086 | 0 |
| 1730309400 | 3505.491 | 33.41 | 0.96 | 3473.1775 | 3529.4748 | 3467.1886 | 0 |
| 1730223000 | 3472.0769 | -20.65 | -0.59 | 3499.2944 | 3506.5331 | 3466.022 | 0 |
| 1730136600 | 3492.7241 | 53.7 | 1.56 | 3440.3708 | 3494.2697 | 3434.1502 | 0 |
| 1729873800 | 3439.0195 | 12.47 | 0.36 | 3430.0405 | 3459.8456 | 3426.8143 | 0 |
| 1729787400 | 3426.5482 | 0.19 | 0.01 | 3423.5979 | 3448.0024 | 3423.418 | 0 |
| 1729701000 | 3426.3568 | -10.52 | -0.31 | 3440.2668 | 3452.3843 | 3422.9394 | 0 |
| 1729614600 | 3436.8722 | -16.93 | -0.49 | 3454.1357 | 3455.1039 | 3422.3404 | 0 |
| 1729528200 | 3453.8036 | -53.24 | -1.52 | 3511.9092 | 3511.9092 | 3451.9168 | 0 |
| 1729269000 | 3507.0476 | 6.6 | 0.19 | 3502.6128 | 3528.1156 | 3498.8871 | 0 |
| 1729182600 | 3500.4489 | -8.83 | -0.25 | 3511.9816 | 3533.5925 | 3491.2666 | 0 |
| 1729096200 | 3509.2754 | 72.69 | 2.12 | 3443.3849 | 3510.032 | 3431.7866 | 0 |
| 1729009800 | 3436.5859 | 25.18 | 0.74 | 3410.4472 | 3436.5859 | 3392.1427 | 0 |
| 1728923400 | 3411.4069 | 43.6 | 1.29 | 3374.2388 | 3422.3958 | 3372.4129 | 0 |
| 1728664200 | 3367.8109 | 52.33 | 1.58 | 3319.5971 | 3369.9469 | 3304.0155 | 0 |
| 1728577800 | 3315.4831 | -46.14 | -1.37 | 3358.7894 | 3359.2179 | 3286.5059 | 0 |
| 1728491400 | 3361.6264 | 31.58 | 0.95 | 3326.5182 | 3362.2618 | 3308.228 | 0 |
| 1728405000 | 3330.0473 | 3.92 | 0.12 | 3325.4408 | 3332.5763 | 3303.7361 | 0 |
| 1728318600 | 3326.1281 | -14.13 | -0.42 | 3335.1511 | 3349.1392 | 3317.1963 | 0 |
| 1728059400 | 3340.2563 | 47.06 | 1.43 | 3291.5424 | 3368.2827 | 3281.8222 | 0 |
| 1727973000 | 3293.1936 | -5.78 | -0.18 | 3306.3138 | 3307.1871 | 3264.0625 | 0 |
| 1727886600 | 3298.978 | 0.41 | 0.01 | 3296.0003 | 3311.2629 | 3262.8663 | 0 |
| 1727800200 | 3298.5655 | -4.57 | -0.14 | 3302.7309 | 3325.7136 | 3265.6378 | 0 |
| 1727713800 | 3303.1398 | -8.22 | -0.25 | 3310.0434 | 3312.5468 | 3253.196 | 0 |
| 1727454600 | 3311.3645 | 39.44 | 1.21 | 3276.6 | 3313.0594 | 3268.7949 | 0 |
| 1727368200 | 3271.9226 | -14.14 | -0.43 | 3283.7262 | 3304.6286 | 3258.9063 | 0 |
| 1727281800 | 3286.06 | -3.42 | -0.10 | 3292.9016 | 3294.4642 | 3262.9206 | 0 |
| 1727195400 | 3289.4794 | -6.19 | -0.19 | 3287.9557 | 3319.524 | 3267.3402 | 0 |
| 1727109000 | 3295.6732 | -38.76 | -1.16 | 3326.505 | 3347.8144 | 3294.9029 | 0 |
| 1726849800 | 3334.4346 | -3.38 | -0.10 | 3339.5078 | 3355.6364 | 3322.4399 | 0 |
| 1726763400 | 3337.815 | 54.46 | 1.66 | 3277.2606 | 3377.6642 | 3273.9901 | 0 |
| 1726677000 | 3283.353 | -33.75 | -1.02 | 3313.2516 | 3313.8957 | 3274.6992 | 0 |
| 1726590600 | 3317.1019 | 69.6 | 2.14 | 3241.4027 | 3318.8251 | 3240.0142 | 0 |
| 1726504200 | 3247.5009 | 3.4 | 0.10 | 3241.0082 | 3274.6008 | 3237.0449 | 0 |
| 1726245000 | 3244.104 | 36.88 | 1.15 | 3202.5468 | 3246.1093 | 3194.1113 | 0 |
| 1726158600 | 3207.2205 | 61.07 | 1.94 | 3148.679 | 3207.7651 | 3146.7255 | 0 |
| 1726072200 | 3146.1475 | -19.96 | -0.63 | 3161.7132 | 3173.157 | 3123.572 | 0 |
| 1725985800 | 3166.1103 | -20.68 | -0.65 | 3192.3488 | 3194.7011 | 3156.0287 | 0 |
| 1725899400 | 3186.7952 | 41.28 | 1.31 | 3151.7497 | 3200.7533 | 3150.6191 | 0 |
| 1725640200 | 3145.5171 | -42.98 | -1.35 | 3185.7496 | 3214.1408 | 3134.0611 | 0 |
| 1725553800 | 3188.4948 | -42.96 | -1.33 | 3236.2667 | 3236.7915 | 3185.7658 | 0 |
| 1725467400 | 3231.4575 | -41.02 | -1.25 | 3273.3574 | 3276.5889 | 3204.8232 | 0 |
| 1725381000 | 3272.4813 | -46.79 | -1.41 | 3324.6427 | 3325.0522 | 3256.4402 | 0 |
| 1725294600 | 3319.2754 | 21.42 | 0.65 | 3295.9674 | 3321.683 | 3295.5463 | 0 |
| 1725035400 | 3297.855 | -12.54 | -0.38 | 3304.573 | 3326.5535 | 3293.0576 | 0 |
| 1724949000 | 3310.398 | 55.42 | 1.70 | 3253.1534 | 3318.3336 | 3253.1534 | 0 |
| 1724862600 | 3254.9773 | -11.81 | -0.36 | 3260.9697 | 3281.9247 | 3251.5272 | 0 |
| 1724776200 | 3266.7896 | -39.64 | -1.20 | 3300.296 | 3313.1161 | 3262.3163 | 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
