Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -178.89 | -8.51046622265 | 2102 | 2102 | 1898.77 | 0 | 0 | IX |
| 4 | 200.22 | 11.6211714039 | 1722.89 | 2116.05 | 1671.65 | 0 | 0 | IX |
| 12 | 167.02 | 9.51090206083 | 1756.09 | 2116.05 | 1671.65 | 0 | 0 | IX |
| 26 | 127.57 | 7.1048264032 | 1795.54 | 2116.05 | 1556.31 | 0 | 0 | IX |
| 52 | -14.19 | -0.732462705828 | 1937.3 | 2137.87 | 1556.31 | 0 | 0 | IX |
| 156 | 186.57 | 10.7437778571 | 1736.54 | 2206.96 | 1212.06 | 0 | 0 | IX |
| 260 | 828.7 | 75.7211648285 | 1094.41 | 2364.52 | 602.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1923.11 | -29.78 | -1.52 | 1950.2 | 1950.2 | 1898.77 | 0 |
| 1740677400 | 1952.89 | -55.42 | -2.76 | 1986.77 | 1991.02 | 1945.75 | 0 |
| 1740591000 | 2008.31 | 0.28 | 0.01 | 2012.08 | 2029.89 | 1997.64 | 0 |
| 1740504600 | 2008.03 | -53.58 | -2.60 | 2026.28 | 2044.24 | 2008.03 | 0 |
| 1740418200 | 2061.61 | -24.42 | -1.17 | 2098.52 | 2098.52 | 2039.36 | 0 |
| 1740159000 | 2086.03 | 10.16 | 0.49 | 2102 | 2102 | 2061.05 | 0 |
| 1740072600 | 2075.87 | 27.34 | 1.33 | 2063.5 | 2116.05 | 2057.32 | 0 |
| 1739986200 | 2048.53 | 14.03 | 0.69 | 2060.28 | 2070.45 | 2031.44 | 0 |
| 1739899800 | 2034.5 | -2.6 | -0.13 | 2036.95 | 2051.36 | 2011.5 | 0 |
| 1739813400 | 2037.1 | 17.38 | 0.86 | 2011.09 | 2041.36 | 2007.96 | 0 |
| 1739554200 | 2019.72 | -4.64 | -0.23 | 2013.02 | 2041.16 | 2010.93 | 0 |
| 1739467800 | 2024.36 | 34.25 | 1.72 | 2009.6 | 2027.79 | 1993.74 | 0 |
| 1739381400 | 1990.11 | 14.54 | 0.74 | 1981.05 | 1993.68 | 1955.97 | 0 |
| 1739295000 | 1975.57 | 7.09 | 0.36 | 1959.35 | 1991.17 | 1956.54 | 0 |
| 1739208600 | 1968.48 | -11.66 | -0.59 | 1990.56 | 1990.56 | 1953.56 | 0 |
| 1738949400 | 1980.14 | -20.88 | -1.04 | 2002.06 | 2016.9 | 1977.14 | 0 |
| 1738863000 | 2001.02 | 88.61 | 4.63 | 1912.39 | 2009.55 | 1912.37 | 0 |
| 1738776600 | 1912.41 | 50.61 | 2.72 | 1848.63 | 1912.41 | 1839.36 | 0 |
| 1738690200 | 1861.8 | 156 | 9.15 | 1706.84 | 1890.64 | 1706.84 | 0 |
| 1738603800 | 1705.8 | -42.96 | -2.46 | 1748.27 | 1748.27 | 1671.65 | 0 |
| 1738344600 | 1748.76 | 29.58 | 1.72 | 1722.89 | 1754.91 | 1720.47 | 0 |
| 1738258200 | 1719.18 | -47.41 | -2.68 | 1765.13 | 1772.1 | 1711.52 | 0 |
| 1738171800 | 1766.59 | -26.23 | -1.46 | 1793.13 | 1848.55 | 1761.26 | 0 |
| 1738085400 | 1792.82 | -16.64 | -0.92 | 1801.34 | 1831.68 | 1787.13 | 0 |
| 1737999000 | 1809.46 | -40.17 | -2.17 | 1791.57 | 1814.64 | 1757.58 | 0 |
| 1737739800 | 1849.63 | -5.96 | -0.32 | 1832.99 | 1899.17 | 1832.99 | 0 |
| 1737653400 | 1855.59 | -13.49 | -0.72 | 1852.31 | 1865.98 | 1839.7 | 0 |
| 1737567000 | 1869.08 | 0 | 0.00 | 1869.08 | 1869.08 | 1869.08 | 0 |
| 1737480600 | 1869.08 | 13.57 | 0.73 | 1840.66 | 1870.88 | 1840.66 | 0 |
| 1737394200 | 1855.51 | 5.32 | 0.29 | 1858.57 | 1862.09 | 1827.98 | 0 |
| 1737135000 | 1850.19 | 34.75 | 1.91 | 1820.32 | 1864.1 | 1816.13 | 0 |
| 1737048600 | 1815.44 | -0.01 | -0.00 | 1816.15 | 1859.77 | 1806.18 | 0 |
| 1736962200 | 1815.45 | 32.1 | 1.80 | 1784.97 | 1846.66 | 1782.08 | 0 |
| 1736875800 | 1783.35 | 16.61 | 0.94 | 1792.02 | 1802.86 | 1778.63 | 0 |
| 1736789400 | 1766.74 | 3.6 | 0.20 | 1751.71 | 1767.57 | 1707.16 | 0 |
| 1736530200 | 1763.14 | -3.65 | -0.21 | 1761.38 | 1779.55 | 1741.13 | 0 |
| 1736443800 | 1766.79 | -22.29 | -1.25 | 1770.19 | 1781.09 | 1763.15 | 0 |
| 1736357400 | 1789.08 | -62.97 | -3.40 | 1838.82 | 1839.11 | 1782.39 | 0 |
| 1736271000 | 1852.05 | 31.08 | 1.71 | 1829.82 | 1857.91 | 1818.7 | 0 |
| 1736184600 | 1820.97 | 119.3 | 7.01 | 1726.11 | 1834.7 | 1726.11 | 0 |
| 1735925400 | 1701.67 | -19.92 | -1.16 | 1716.59 | 1716.59 | 1677.95 | 0 |
| 1735839000 | 1721.59 | 0.31 | 0.02 | 1729.09 | 1746.9 | 1695.61 | 0 |
| 1735579800 | 1721.28 | -21.93 | -1.26 | 1733.73 | 1745.88 | 1721.28 | 0 |
| 1735320600 | 1743.21 | 14.78 | 0.86 | 1720.75 | 1746.97 | 1715.59 | 0 |
| 1734975000 | 1728.43 | 11.83 | 0.69 | 1710.59 | 1731.27 | 1705.26 | 0 |
| 1734715800 | 1716.6 | -24.45 | -1.40 | 1706.02 | 1723.86 | 1689.03 | 0 |
| 1734629400 | 1741.05 | -98.75 | -5.37 | 1810.01 | 1810.01 | 1740.96 | 0 |
| 1734543000 | 1839.8 | 39.53 | 2.20 | 1808.33 | 1842.4 | 1797.48 | 0 |
| 1734456600 | 1800.27 | 7.12 | 0.40 | 1790.72 | 1828.88 | 1789.46 | 0 |
| 1734370200 | 1793.15 | -9.53 | -0.53 | 1800.48 | 1804.14 | 1773.79 | 0 |
| 1734111000 | 1802.68 | -8.45 | -0.47 | 1804.86 | 1812.43 | 1785.91 | 0 |
| 1734024600 | 1811.13 | 1.53 | 0.08 | 1813.88 | 1835.02 | 1801.6 | 0 |
| 1733938200 | 1809.6 | -8.41 | -0.46 | 1817.2 | 1821.85 | 1806.35 | 0 |
| 1733851800 | 1818.01 | -6.24 | -0.34 | 1816.39 | 1833.99 | 1806.04 | 0 |
| 1733765400 | 1824.25 | 39.22 | 2.20 | 1805.63 | 1825.08 | 1799.51 | 0 |
| 1733506200 | 1785.03 | 18.95 | 1.07 | 1756.09 | 1785.15 | 1742.99 | 0 |
| 1733419800 | 1766.08 | 15.59 | 0.89 | 1740.31 | 1768.89 | 1740 | 0 |
| 1733333400 | 1750.49 | 17.97 | 1.04 | 1728.11 | 1760.61 | 1728.11 | 0 |
| 1733247000 | 1732.52 | 34.16 | 2.01 | 1708.75 | 1732.52 | 1675.63 | 0 |
| 1733160600 | 1698.36 | 12.74 | 0.76 | 1669.02 | 1702.95 | 1664.32 | 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
