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 | 55.13 | 3.46404941281 | 1591.49 | 1659.45 | 1591.18 | 0 | 0 | IX |
| 4 | 59.45 | 3.74566051526 | 1587.17 | 1659.45 | 1531.94 | 0 | 0 | IX |
| 12 | -89.56 | -5.15845131265 | 1736.18 | 1785.15 | 1531.94 | 0 | 0 | IX |
| 26 | -116.13 | -6.58800170189 | 1762.75 | 1819.98 | 1531.94 | 0 | 0 | IX |
| 52 | 51.65 | 3.23830542267 | 1594.97 | 1819.98 | 1531.94 | 0 | 0 | IX |
| 156 | 203.26 | 14.0824188006 | 1443.36 | 1819.98 | 1301.44 | 0 | 0 | IX |
| 260 | 1014.69 | 160.569999842 | 631.93 | 1819.98 | 562.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 1645.25 | -3.8 | -0.23 | 1657.08 | 1657.08 | 1642.58 | 0 |
| 1742923800 | 1649.05 | -7.79 | -0.47 | 1654.18 | 1654.29 | 1641.79 | 0 |
| 1742837400 | 1656.84 | 34.32 | 2.12 | 1622.7 | 1659.45 | 1622.7 | 0 |
| 1742578200 | 1622.52 | 30.81 | 1.94 | 1604.66 | 1624.88 | 1603.9 | 0 |
| 1742491800 | 1591.71 | 1.36 | 0.09 | 1591.49 | 1602.1199 | 1591.18 | 0 |
| 1742405400 | 1590.35 | 16.72 | 1.06 | 1583.24 | 1590.96 | 1581.83 | 0 |
| 1742319000 | 1573.63 | 16.93 | 1.09 | 1563.8599 | 1577.38 | 1561.41 | 0 |
| 1742232600 | 1556.7 | 11.58 | 0.75 | 1543.23 | 1556.88 | 1540.06 | 0 |
| 1741973400 | 1545.1199 | 11.54 | 0.75 | 1535.57 | 1547.83 | 1535.38 | 0 |
| 1741887000 | 1533.58 | -2.35 | -0.15 | 1537.06 | 1539.15 | 1532.75 | 0 |
| 1741800600 | 1535.93 | 1.14 | 0.07 | 1541.32 | 1541.32 | 1531.94 | 0 |
| 1741714200 | 1534.79 | -9.07 | -0.59 | 1538.56 | 1542.19 | 1532.75 | 0 |
| 1741627800 | 1543.8599 | -3.88 | -0.25 | 1554.88 | 1554.88 | 1534.9 | 0 |
| 1741368600 | 1547.74 | -5.28 | -0.34 | 1557.48 | 1558.14 | 1545.4 | 0 |
| 1741282200 | 1553.02 | 4.34 | 0.28 | 1549.1 | 1564.73 | 1549.1 | 0 |
| 1741195800 | 1548.68 | 13.39 | 0.87 | 1536.69 | 1554.15 | 1536.69 | 0 |
| 1741109400 | 1535.29 | -30.78 | -1.97 | 1560.71 | 1560.71 | 1532.2 | 0 |
| 1741023000 | 1566.07 | -4.94 | -0.31 | 1578.09 | 1578.09 | 1560.57 | 0 |
| 1740763800 | 1571.01 | -21.03 | -1.32 | 1587.46 | 1587.46 | 1561.6199 | 0 |
| 1740677400 | 1592.04 | 2.25 | 0.14 | 1587.17 | 1593.76 | 1583.67 | 0 |
| 1740591000 | 1589.79 | -1.12 | -0.07 | 1594.73 | 1596.7 | 1588.79 | 0 |
| 1740504600 | 1590.91 | -8.76 | -0.55 | 1602.04 | 1602.04 | 1586.02 | 0 |
| 1740418200 | 1599.67 | -10.51 | -0.65 | 1605.52 | 1606.68 | 1595.32 | 0 |
| 1740159000 | 1610.18 | -9.15 | -0.57 | 1619.76 | 1622.23 | 1606.03 | 0 |
| 1740072600 | 1619.33 | -10.54 | -0.65 | 1630.65 | 1637.21 | 1618.8 | 0 |
| 1739986200 | 1629.8699 | 9.29 | 0.57 | 1622.21 | 1630.92 | 1622.21 | 0 |
| 1739899800 | 1620.58 | -8.5 | -0.52 | 1627.76 | 1629.92 | 1616.1099 | 0 |
| 1739813400 | 1629.08 | -9.77 | -0.60 | 1633.34 | 1634.97 | 1629.08 | 0 |
| 1739554200 | 1638.85 | -15.49 | -0.94 | 1648.3699 | 1648.3699 | 1633.64 | 0 |
| 1739467800 | 1654.34 | -4.78 | -0.29 | 1653.17 | 1659.3 | 1650.97 | 0 |
| 1739381400 | 1659.1199 | -21.95 | -1.31 | 1678.87 | 1679.34 | 1658.46 | 0 |
| 1739295000 | 1681.07 | -5.57 | -0.33 | 1689.26 | 1689.26 | 1671.65 | 0 |
| 1739208600 | 1686.64 | 1.82 | 0.11 | 1683.58 | 1690.49 | 1681.31 | 0 |
| 1738949400 | 1684.82 | -22.37 | -1.31 | 1706.63 | 1706.63 | 1682.59 | 0 |
| 1738863000 | 1707.19 | 4.2 | 0.25 | 1699.82 | 1716.72 | 1699.82 | 0 |
| 1738776600 | 1702.99 | -10.41 | -0.61 | 1704.57 | 1706.11 | 1691.06 | 0 |
| 1738690200 | 1713.4 | 25.18 | 1.49 | 1698.53 | 1715.92 | 1698.26 | 0 |
| 1738603800 | 1688.22 | -9.9 | -0.58 | 1722.44 | 1723.29 | 1681.55 | 0 |
| 1738344600 | 1698.12 | 13.54 | 0.80 | 1691.02 | 1709.64 | 1691.02 | 0 |
| 1738258200 | 1684.58 | 13.24 | 0.79 | 1667.69 | 1685.74 | 1667.69 | 0 |
| 1738171800 | 1671.34 | 1.35 | 0.08 | 1674.69 | 1680.79 | 1669.67 | 0 |
| 1738085400 | 1669.99 | 16.07 | 0.97 | 1663.76 | 1670.34 | 1657.44 | 0 |
| 1737999000 | 1653.92 | -0.1 | -0.01 | 1653.97 | 1655.16 | 1637.03 | 0 |
| 1737739800 | 1654.02 | -24.2 | -1.44 | 1669.28 | 1669.28 | 1653.04 | 0 |
| 1737653400 | 1678.22 | 1.55 | 0.09 | 1689.16 | 1690.86 | 1676.06 | 0 |
| 1737567000 | 1676.67 | 0 | 0.00 | 1676.67 | 1676.67 | 1676.67 | 0 |
| 1737480600 | 1676.67 | -32.97 | -1.93 | 1699.78 | 1699.78 | 1675.33 | 0 |
| 1737394200 | 1709.64 | -7.85 | -0.46 | 1712.53 | 1718.46 | 1700.14 | 0 |
| 1737135000 | 1717.49 | -1.03 | -0.06 | 1727.06 | 1730.19 | 1709.42 | 0 |
| 1737048600 | 1718.52 | -11.2 | -0.65 | 1735.59 | 1749.51 | 1713.65 | 0 |
| 1736962200 | 1729.72 | 5.5 | 0.32 | 1717.26 | 1732.33 | 1709.41 | 0 |
| 1736875800 | 1724.22 | 4.16 | 0.24 | 1719.61 | 1733.27 | 1716 | 0 |
| 1736789400 | 1720.06 | -16.14 | -0.93 | 1739.41 | 1739.41 | 1718.45 | 0 |
| 1736530200 | 1736.2 | -17.43 | -0.99 | 1752.86 | 1755.84 | 1732.65 | 0 |
| 1736443800 | 1753.63 | 4.08 | 0.23 | 1764.86 | 1764.86 | 1750.2 | 0 |
| 1736357400 | 1749.55 | 9.66 | 0.56 | 1739.85 | 1762.03 | 1739.08 | 0 |
| 1736271000 | 1739.89 | 5.18 | 0.30 | 1731.1 | 1745.01 | 1728.51 | 0 |
| 1736184600 | 1734.71 | -26.03 | -1.48 | 1754.48 | 1754.48 | 1724.96 | 0 |
| 1735925400 | 1760.74 | -21.55 | -1.21 | 1784.11 | 1784.11 | 1759.27 | 0 |
| 1735839000 | 1782.29 | 50.01 | 2.89 | 1736.18 | 1785.15 | 1736.18 | 0 |
| 1735579800 | 1732.28 | -12.52 | -0.72 | 1745.47 | 1745.47 | 1726.67 | 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
