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 | 28.93 | 0.920332248531 | 3143.43 | 3185 | 3143.1 | 0 | 0 | IX |
| 4 | 203.99 | 6.87212173685 | 2968.37 | 3185 | 2937.43 | 0 | 0 | IX |
| 12 | 221.23 | 7.49645051218 | 2951.13 | 3185 | 2918.46 | 0 | 0 | IX |
| 26 | 310.08 | 10.8333216876 | 2862.28 | 3185 | 2653.38 | 0 | 0 | IX |
| 52 | 572.16 | 22.0044611953 | 2600.2 | 3185 | 2515.38 | 0 | 0 | IX |
| 156 | 733.91 | 30.0973979372 | 2438.45 | 3185 | 1813.45 | 0 | 0 | IX |
| 260 | 845.77 | 36.3523439884 | 2326.59 | 3185 | 1813.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 3179.19 | 16.73 | 0.53 | 3164.85 | 3181.64 | 3155.8 | 0 |
| 1733851800 | 3162.46 | 0.23 | 0.01 | 3159.94 | 3169.71 | 3149.5 | 0 |
| 1733765400 | 3162.23 | -5.25 | -0.17 | 3173.35 | 3182.14 | 3160.33 | 0 |
| 1733506200 | 3167.48 | -0.11 | -0.00 | 3165.38 | 3174.69 | 3161.03 | 0 |
| 1733419800 | 3167.59 | 24.26 | 0.77 | 3143.43 | 3168.7 | 3143.1 | 0 |
| 1733333400 | 3143.33 | 26.34 | 0.85 | 3126.04 | 3148.81 | 3123.66 | 0 |
| 1733247000 | 3116.9899 | 11.13 | 0.36 | 3107.01 | 3120.33 | 3104.2399 | 0 |
| 1733160600 | 3105.86 | 45.05 | 1.47 | 3055.58 | 3106.94 | 3051.9 | 0 |
| 1732901400 | 3060.81 | 27.19 | 0.90 | 3030.04 | 3062.44 | 3024.2 | 0 |
| 1732815000 | 3033.62 | 16.29 | 0.54 | 3026.06 | 3039.27 | 3023.02 | 0 |
| 1732728600 | 3017.33 | -3.97 | -0.13 | 3019.76 | 3024.02 | 2999.87 | 0 |
| 1732642200 | 3021.3 | -17.54 | -0.58 | 3029.04 | 3036.1 | 3011.7399 | 0 |
| 1732555800 | 3038.84 | 19.42 | 0.64 | 3035.33 | 3042.38 | 3020.89 | 0 |
| 1732296600 | 3019.42 | 32.1 | 1.07 | 2994.16 | 3020.02 | 2971.3 | 0 |
| 1732210200 | 2987.32 | 20.31 | 0.68 | 2971.01 | 2988.05 | 2952.56 | 0 |
| 1732123800 | 2967.01 | -8.16 | -0.27 | 2989.18 | 2994.5 | 2960.84 | 0 |
| 1732037400 | 2975.17 | -24.44 | -0.81 | 2995.79 | 3003.29 | 2937.43 | 0 |
| 1731951000 | 2999.61 | -8.11 | -0.27 | 3011.09 | 3017.08 | 2986.6 | 0 |
| 1731691800 | 3007.7199 | -4.35 | -0.14 | 2998.48 | 3016.9899 | 2990 | 0 |
| 1731605400 | 3012.07 | 44.43 | 1.50 | 2968.37 | 3019.56 | 2962.46 | 0 |
| 1731519000 | 2967.64 | -2.08 | -0.07 | 2962.4899 | 2985.59 | 2941.13 | 0 |
| 1731432600 | 2969.7199 | -58.83 | -1.94 | 3015.3 | 3019.48 | 2966.14 | 0 |
| 1731346200 | 3028.55 | 33.68 | 1.12 | 3014.79 | 3044.2 | 3013.68 | 0 |
| 1731087000 | 2994.87 | -20.83 | -0.69 | 3022.79 | 3022.79 | 2984.2199 | 0 |
| 1731000600 | 3015.7 | 41.08 | 1.38 | 2984.58 | 3027.82 | 2984.2 | 0 |
| 1730914200 | 2974.62 | -35.51 | -1.18 | 3029.94 | 3058.95 | 2971.01 | 0 |
| 1730827800 | 3010.13 | 15.24 | 0.51 | 2996.9899 | 3010.69 | 2987.23 | 0 |
| 1730741400 | 2994.89 | -13.25 | -0.44 | 3005.61 | 3014.84 | 2994.87 | 0 |
| 1730482200 | 3008.14 | 27.2 | 0.91 | 2983.14 | 3013.75 | 2982.2199 | 0 |
| 1730395800 | 2980.94 | -26.45 | -0.88 | 2996.05 | 2996.28 | 2967.06 | 0 |
| 1730309400 | 3007.39 | -34.34 | -1.13 | 3030.39 | 3032.88 | 2999.26 | 0 |
| 1730223000 | 3041.73 | -10.61 | -0.35 | 3060.35 | 3067.62 | 3041.31 | 0 |
| 1730136600 | 3052.34 | 9.83 | 0.32 | 3051.77 | 3058.07 | 3032.8 | 0 |
| 1729873800 | 3042.51 | 6.67 | 0.22 | 3036.55 | 3049.77 | 3027.37 | 0 |
| 1729787400 | 3035.84 | 9.75 | 0.32 | 3027.1 | 3052.82 | 3027.1 | 0 |
| 1729701000 | 3026.09 | -11.66 | -0.38 | 3031.79 | 3042.62 | 3021.38 | 0 |
| 1729614600 | 3037.75 | -16.15 | -0.53 | 3046.85 | 3063.68 | 3031.01 | 0 |
| 1729528200 | 3053.9 | -33.79 | -1.09 | 3081.96 | 3083.75 | 3052.4899 | 0 |
| 1729269000 | 3087.69 | 14.81 | 0.48 | 3068.18 | 3088.36 | 3066.43 | 0 |
| 1729182600 | 3072.88 | 20.59 | 0.67 | 3054.1 | 3085.89 | 3054.1 | 0 |
| 1729096200 | 3052.29 | -11.49 | -0.38 | 3064.67 | 3064.67 | 3049.01 | 0 |
| 1729009800 | 3063.78 | -6.41 | -0.21 | 3075.78 | 3086.09 | 3060.4 | 0 |
| 1728923400 | 3070.19 | 18.07 | 0.59 | 3055.26 | 3071.13 | 3054.65 | 0 |
| 1728664200 | 3052.12 | 22.83 | 0.75 | 3030.94 | 3052.55 | 3025.55 | 0 |
| 1728577800 | 3029.29 | -3.16 | -0.10 | 3031.98 | 3040.4 | 3019.44 | 0 |
| 1728491400 | 3032.45 | 36.56 | 1.22 | 2996.66 | 3033.42 | 2990.9 | 0 |
| 1728405000 | 2995.89 | -7.15 | -0.24 | 2987.75 | 3001.4899 | 2972.25 | 0 |
| 1728318600 | 3003.04 | -2.74 | -0.09 | 3009.96 | 3011.77 | 2991.26 | 0 |
| 1728059400 | 3005.78 | 18.17 | 0.61 | 2981.73 | 3014.52 | 2978.7 | 0 |
| 1727973000 | 2987.61 | -21.32 | -0.71 | 3004.34 | 3004.65 | 2979.18 | 0 |
| 1727886600 | 3008.93 | -5.22 | -0.17 | 3015.71 | 3020.09 | 2992.79 | 0 |
| 1727800200 | 3014.15 | -19.5 | -0.64 | 3041.01 | 3050.45 | 3002.64 | 0 |
| 1727713800 | 3033.65 | -19.84 | -0.65 | 3045.36 | 3050.07 | 3030.29 | 0 |
| 1727454600 | 3053.4899 | 40.63 | 1.35 | 3012.14 | 3056.41 | 3010.7199 | 0 |
| 1727368200 | 3012.86 | 51.1 | 1.73 | 2972.38 | 3014.23 | 2970.69 | 0 |
| 1727281800 | 2961.76 | -2.84 | -0.10 | 2960.75 | 2967.84 | 2947.98 | 0 |
| 1727195400 | 2964.6 | 22.06 | 0.75 | 2956.08 | 2971.96 | 2949.42 | 0 |
| 1727109000 | 2942.54 | 16.72 | 0.57 | 2934.62 | 2945.65 | 2918.46 | 0 |
| 1726849800 | 2925.82 | -47.98 | -1.61 | 2970.96 | 2972.3 | 2924.81 | 0 |
| 1726763400 | 2973.8 | 40.22 | 1.37 | 2951.13 | 2982.4 | 2945.67 | 0 |
| 1726677000 | 2933.58 | -1.49 | -0.05 | 2934.59 | 2940.94 | 2930.26 | 0 |
| 1726590600 | 2935.07 | 17.51 | 0.60 | 2923.35 | 2946.6 | 2923.23 | 0 |
| 1726504200 | 2917.56 | -8.82 | -0.30 | 2918.1 | 2921.25 | 2910.05 | 0 |
| 1726245000 | 2926.38 | 29.36 | 1.01 | 2900.07 | 2929.89 | 2900.06 | 0 |
| 1726158600 | 2897.02 | 29.01 | 1.01 | 2883.01 | 2908.51 | 2876.7399 | 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
