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 | -20.84 | -1.20904813566 | 1723.67 | 1743.97 | 1694.47 | 0 | 0 | IX |
| 4 | -10.13 | -0.59137399589 | 1712.96 | 1761.29 | 1694.47 | 0 | 0 | IX |
| 12 | 85.16 | 5.26436170542 | 1617.67 | 1761.29 | 1603.87 | 0 | 0 | IX |
| 26 | 53.31 | 3.23184926524 | 1649.52 | 1761.29 | 1550.66 | 0 | 0 | IX |
| 52 | 350.86 | 25.9517592846 | 1351.97 | 1761.29 | 1340.13 | 0 | 0 | IX |
| 156 | 250.64 | 17.2594495211 | 1452.19 | 1761.29 | 1020.99 | 0 | 0 | IX |
| 260 | 414.5 | 32.1734338252 | 1288.33 | 1761.29 | 903.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1709.69 | -1.73 | -0.10 | 1708.04 | 1716.49 | 1706.66 | 0 |
| 1730395800 | 1711.42 | 0.01 | 0.00 | 1709.9 | 1711.42 | 1694.47 | 0 |
| 1730309400 | 1711.41 | -8.69 | -0.51 | 1722.84 | 1722.84 | 1704.9 | 0 |
| 1730223000 | 1720.1 | -14.17 | -0.82 | 1737.42 | 1743.97 | 1719.65 | 0 |
| 1730136600 | 1734.27 | 11.52 | 0.67 | 1723.67 | 1734.85 | 1721.04 | 0 |
| 1729873800 | 1722.75 | -4.11 | -0.24 | 1731.36 | 1731.36 | 1720.48 | 0 |
| 1729787400 | 1726.86 | 8.15 | 0.47 | 1720.93 | 1732.79 | 1720.74 | 0 |
| 1729701000 | 1718.71 | -7.01 | -0.41 | 1717.85 | 1723.82 | 1707.98 | 0 |
| 1729614600 | 1725.72 | -9.3 | -0.54 | 1731.6 | 1740.32 | 1720.24 | 0 |
| 1729528200 | 1735.02 | -17.85 | -1.02 | 1752.35 | 1753.77 | 1734.86 | 0 |
| 1729269000 | 1752.87 | 0.71 | 0.04 | 1744.45 | 1753.27 | 1735.39 | 0 |
| 1729182600 | 1752.16 | -1.19 | -0.07 | 1752.63 | 1759.66 | 1749.7 | 0 |
| 1729096200 | 1753.35 | 10.89 | 0.62 | 1758.54 | 1761.29 | 1746.96 | 0 |
| 1729009800 | 1742.46 | -2.67 | -0.15 | 1746.19 | 1754.07 | 1741.47 | 0 |
| 1728923400 | 1745.13 | 14.05 | 0.81 | 1732.26 | 1745.97 | 1732.26 | 0 |
| 1728664200 | 1731.08 | 9.56 | 0.56 | 1723.57 | 1731.13 | 1715.68 | 0 |
| 1728577800 | 1721.52 | -5.06 | -0.29 | 1723.12 | 1729.72 | 1716.47 | 0 |
| 1728491400 | 1726.58 | 10.46 | 0.61 | 1717.02 | 1726.58 | 1710.5 | 0 |
| 1728405000 | 1716.12 | 5.99 | 0.35 | 1711.32 | 1718.55 | 1707.47 | 0 |
| 1728318600 | 1710.13 | -4.15 | -0.24 | 1712.96 | 1717.27 | 1702.37 | 0 |
| 1728059400 | 1714.28 | -5.33 | -0.31 | 1715.14 | 1717.93 | 1710.65 | 0 |
| 1727973000 | 1719.61 | 3.84 | 0.22 | 1726.1 | 1735.28 | 1714.48 | 0 |
| 1727886600 | 1715.77 | -4.29 | -0.25 | 1719.8 | 1724 | 1709.41 | 0 |
| 1727800200 | 1720.06 | 5.2 | 0.30 | 1714.39 | 1725.16 | 1712.17 | 0 |
| 1727713800 | 1714.86 | -0.6 | -0.03 | 1714.92 | 1722.44 | 1712.72 | 0 |
| 1727454600 | 1715.46 | 9.34 | 0.55 | 1702.92 | 1718.59 | 1700.83 | 0 |
| 1727368200 | 1706.12 | -3.27 | -0.19 | 1711.72 | 1720.05 | 1700.98 | 0 |
| 1727281800 | 1709.39 | 8.29 | 0.49 | 1705.19 | 1712.36 | 1695.2 | 0 |
| 1727195400 | 1701.1 | 0.76 | 0.04 | 1698.8 | 1702.65 | 1691.04 | 0 |
| 1727109000 | 1700.34 | 2.78 | 0.16 | 1699.59 | 1704.78 | 1695.21 | 0 |
| 1726849800 | 1697.56 | -13.43 | -0.78 | 1708.19 | 1709.75 | 1692.8 | 0 |
| 1726763400 | 1710.99 | 20.24 | 1.20 | 1695.09 | 1717.5 | 1694.32 | 0 |
| 1726677000 | 1690.75 | -6.22 | -0.37 | 1697.21 | 1704.13 | 1689.53 | 0 |
| 1726590600 | 1696.97 | -6.42 | -0.38 | 1705.22 | 1711.37 | 1693.91 | 0 |
| 1726504200 | 1703.39 | -2.3 | -0.13 | 1705.09 | 1706.83 | 1694.14 | 0 |
| 1726245000 | 1705.69 | 18.07 | 1.07 | 1687.73 | 1707.52 | 1682.82 | 0 |
| 1726158600 | 1687.62 | 16.65 | 1.00 | 1671.6199 | 1690.73 | 1671.6199 | 0 |
| 1726072200 | 1670.97 | 24.8 | 1.51 | 1646.59 | 1678.82 | 1646.41 | 0 |
| 1725985800 | 1646.17 | -17.4 | -1.05 | 1660.05 | 1663.91 | 1643.67 | 0 |
| 1725899400 | 1663.57 | 13.16 | 0.80 | 1654.64 | 1666.88 | 1654.64 | 0 |
| 1725640200 | 1650.41 | -21.11 | -1.26 | 1671.24 | 1671.24 | 1648.08 | 0 |
| 1725553800 | 1671.52 | 5.16 | 0.31 | 1662.42 | 1678.8 | 1661.78 | 0 |
| 1725467400 | 1666.3599 | -13.88 | -0.83 | 1675.05 | 1676.34 | 1657.76 | 0 |
| 1725381000 | 1680.24 | -12.34 | -0.73 | 1697.06 | 1703.11 | 1676.98 | 0 |
| 1725294600 | 1692.58 | -2.71 | -0.16 | 1695.76 | 1696.16 | 1684 | 0 |
| 1725035400 | 1695.29 | 5.22 | 0.31 | 1689.9 | 1698.6 | 1688.51 | 0 |
| 1724949000 | 1690.07 | 3.72 | 0.22 | 1684.97 | 1694.73 | 1682.68 | 0 |
| 1724862600 | 1686.35 | 10.81 | 0.65 | 1676.3 | 1690.55 | 1676.3 | 0 |
| 1724776200 | 1675.54 | 1.7 | 0.10 | 1672.74 | 1678.11 | 1668.14 | 0 |
| 1724689800 | 1673.84 | -1.57 | -0.09 | 1673.05 | 1677.38 | 1667.42 | 0 |
| 1724430600 | 1675.41 | 11.9 | 0.72 | 1665.02 | 1675.41 | 1665.02 | 0 |
| 1724344200 | 1663.51 | 4.43 | 0.27 | 1658.5 | 1667.68 | 1657.39 | 0 |
| 1724257800 | 1659.08 | 7.89 | 0.48 | 1652.21 | 1662.43 | 1652.21 | 0 |
| 1724171400 | 1651.19 | -8.68 | -0.52 | 1662.89 | 1666.52 | 1649.42 | 0 |
| 1724085000 | 1659.8699 | 0.98 | 0.06 | 1658.26 | 1662.46 | 1649.06 | 0 |
| 1723825800 | 1658.89 | 6.4 | 0.39 | 1651.42 | 1660.51 | 1649.23 | 0 |
| 1723739400 | 1652.49 | 15.54 | 0.95 | 1640.16 | 1655.76 | 1635.8599 | 0 |
| 1723653000 | 1636.95 | 20.12 | 1.24 | 1625.92 | 1636.95 | 1625.92 | 0 |
| 1723566600 | 1616.83 | 1.56 | 0.10 | 1616.54 | 1622.03 | 1603.8699 | 0 |
| 1723480200 | 1615.27 | -0.68 | -0.04 | 1617.67 | 1628.22 | 1613.6099 | 0 |
| 1723221000 | 1615.95 | 13.23 | 0.83 | 1600.16 | 1615.95 | 1599.76 | 0 |
| 1723134600 | 1602.72 | 1.24 | 0.08 | 1602.92 | 1605.17 | 1591.23 | 0 |
| 1723048200 | 1601.48 | 7.16 | 0.45 | 1594.83 | 1605.66 | 1582.88 | 0 |
| 1722961800 | 1594.32 | 3.33 | 0.21 | 1587.44 | 1602.32 | 1581.68 | 0 |
| 1722875400 | 1590.99 | -13.41 | -0.84 | 1609.32 | 1609.75 | 1550.66 | 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
