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 | 35.67 | 2.11700189325 | 1684.93 | 1720.84 | 1663.72 | 0 | 0 | IX |
| 4 | 45.86 | 2.73833550282 | 1674.74 | 1720.84 | 1604.62 | 0 | 0 | IX |
| 12 | 132.1 | 8.31602140384 | 1588.5 | 1720.84 | 1495.49 | 0 | 0 | IX |
| 26 | 125.07 | 7.83877457647 | 1595.53 | 1720.84 | 1495.49 | 0 | 0 | IX |
| 52 | 413.34 | 31.6188057464 | 1307.26 | 1720.84 | 1244.97 | 0 | 0 | IX |
| 156 | 213.08 | 14.1344725111 | 1507.52 | 1720.84 | 921.16 | 0 | 0 | IX |
| 260 | 608.35 | 54.6954371769 | 1112.25 | 1720.84 | 740.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 1720.6 | 27.77 | 1.64 | 1707.4 | 1720.84 | 1704.29 | 0 |
| 1727281800 | 1692.83 | -3.79 | -0.22 | 1689.43 | 1702.15 | 1688.67 | 0 |
| 1727195400 | 1696.62 | 16.25 | 0.97 | 1689.73 | 1697.33 | 1686.34 | 0 |
| 1727109000 | 1680.37 | 9.65 | 0.58 | 1676.93 | 1681.12 | 1663.72 | 0 |
| 1726849800 | 1670.72 | -23.07 | -1.36 | 1691.33 | 1691.82 | 1669.8599 | 0 |
| 1726763400 | 1693.79 | 27.58 | 1.66 | 1684.93 | 1702.48 | 1678.75 | 0 |
| 1726677000 | 1666.21 | -2.27 | -0.14 | 1668.05 | 1673.29 | 1664.83 | 0 |
| 1726590600 | 1668.48 | 8.35 | 0.50 | 1664.31 | 1676.8699 | 1664.23 | 0 |
| 1726504200 | 1660.13 | -0.66 | -0.04 | 1657.4 | 1663.64 | 1657.39 | 0 |
| 1726245000 | 1660.79 | 23.34 | 1.43 | 1645.63 | 1663.29 | 1645.27 | 0 |
| 1726158600 | 1637.45 | 21.04 | 1.30 | 1634.54 | 1641.09 | 1625.04 | 0 |
| 1726072200 | 1616.41 | 4.51 | 0.28 | 1623 | 1627.53 | 1604.6199 | 0 |
| 1725985800 | 1611.9 | -19.37 | -1.19 | 1629.23 | 1634.59 | 1608.89 | 0 |
| 1725899400 | 1631.27 | 1.17 | 0.07 | 1628.1099 | 1634.55 | 1623.65 | 0 |
| 1725640200 | 1630.1 | -18.29 | -1.11 | 1650.56 | 1655.38 | 1625.51 | 0 |
| 1725553800 | 1648.39 | -3.15 | -0.19 | 1645.74 | 1659.17 | 1645.29 | 0 |
| 1725467400 | 1651.54 | -6.51 | -0.39 | 1639.76 | 1656.51 | 1639.76 | 0 |
| 1725381000 | 1658.05 | -20.34 | -1.21 | 1681.34 | 1682.64 | 1656.6099 | 0 |
| 1725294600 | 1678.39 | 2.2 | 0.13 | 1676.1 | 1678.97 | 1662.93 | 0 |
| 1725035400 | 1676.19 | -0.73 | -0.04 | 1677.01 | 1684.36 | 1675.17 | 0 |
| 1724949000 | 1676.92 | 2.6 | 0.16 | 1674.74 | 1682.36 | 1669.45 | 0 |
| 1724862600 | 1674.32 | 3.5 | 0.21 | 1674.09 | 1680.77 | 1672.8 | 0 |
| 1724776200 | 1670.82 | 4.37 | 0.26 | 1666.6099 | 1674.48 | 1665.31 | 0 |
| 1724689800 | 1666.45 | -1.81 | -0.11 | 1665.14 | 1667.72 | 1660.79 | 0 |
| 1724430600 | 1668.26 | 21.84 | 1.33 | 1652.4 | 1671.1 | 1649.32 | 0 |
| 1724344200 | 1646.42 | 2.33 | 0.14 | 1648.56 | 1656.04 | 1644.04 | 0 |
| 1724257800 | 1644.09 | 10.36 | 0.63 | 1635.1 | 1646.41 | 1634.44 | 0 |
| 1724171400 | 1633.73 | 1.15 | 0.07 | 1639.67 | 1642.44 | 1632 | 0 |
| 1724085000 | 1632.58 | 19.65 | 1.22 | 1619.46 | 1636.04 | 1617.16 | 0 |
| 1723825800 | 1612.93 | 13.27 | 0.83 | 1604.23 | 1614.69 | 1602.49 | 0 |
| 1723739400 | 1599.66 | 18.88 | 1.19 | 1586.05 | 1600.8599 | 1579.6099 | 0 |
| 1723653000 | 1580.78 | 17.77 | 1.14 | 1575.39 | 1583.6099 | 1571.69 | 0 |
| 1723566600 | 1563.01 | 10.99 | 0.71 | 1558.64 | 1563.07 | 1545.7 | 0 |
| 1723480200 | 1552.02 | 1.52 | 0.10 | 1555.49 | 1559.92 | 1546.77 | 0 |
| 1723221000 | 1550.5 | 5.91 | 0.38 | 1546.55 | 1555.83 | 1541.15 | 0 |
| 1723134600 | 1544.59 | 2.18 | 0.14 | 1535.28 | 1547 | 1527.59 | 0 |
| 1723048200 | 1542.41 | 22.63 | 1.49 | 1524.93 | 1546.94 | 1520.06 | 0 |
| 1722961800 | 1519.78 | -4.98 | -0.33 | 1525.9 | 1533.56 | 1506.2 | 0 |
| 1722875400 | 1524.76 | -20.27 | -1.31 | 1533.17 | 1533.17 | 1495.49 | 0 |
| 1722616200 | 1545.03 | -18.08 | -1.16 | 1545.4 | 1552.38 | 1535.76 | 0 |
| 1722529800 | 1563.1099 | -41.01 | -2.56 | 1596.71 | 1597.29 | 1561.26 | 0 |
| 1722443400 | 1604.1199 | 10.81 | 0.68 | 1602.83 | 1609.44 | 1600.6099 | 0 |
| 1722357000 | 1593.31 | 6.22 | 0.39 | 1591.8 | 1598.92 | 1589.77 | 0 |
| 1722270600 | 1587.09 | -14.3 | -0.89 | 1612.54 | 1612.88 | 1584.73 | 0 |
| 1722011400 | 1601.39 | 10.41 | 0.65 | 1586.77 | 1602.45 | 1583.14 | 0 |
| 1721925000 | 1590.98 | -7.5 | -0.47 | 1579.93 | 1594.76 | 1572.29 | 0 |
| 1721838600 | 1598.48 | -13.53 | -0.84 | 1597.67 | 1605 | 1591.75 | 0 |
| 1721752200 | 1612.01 | 7.26 | 0.45 | 1612.91 | 1622.69 | 1608.52 | 0 |
| 1721665800 | 1604.75 | 19.77 | 1.25 | 1592.14 | 1610.19 | 1589.21 | 0 |
| 1721406600 | 1584.98 | -19.62 | -1.22 | 1598.98 | 1599.06 | 1583.44 | 0 |
| 1721320200 | 1604.6 | -9.65 | -0.60 | 1614.3599 | 1620.91 | 1603.92 | 0 |
| 1721233800 | 1614.25 | 0.71 | 0.04 | 1615.84 | 1621.43 | 1607.39 | 0 |
| 1721147400 | 1613.54 | -12 | -0.74 | 1620.98 | 1621.13 | 1608.47 | 0 |
| 1721061000 | 1625.54 | -12.63 | -0.77 | 1634.19 | 1637.84 | 1623.64 | 0 |
| 1720801800 | 1638.17 | 23.19 | 1.44 | 1612.89 | 1640.7 | 1612.89 | 0 |
| 1720715400 | 1614.98 | 19.21 | 1.20 | 1597.46 | 1620.59 | 1597.46 | 0 |
| 1720629000 | 1595.77 | 15.99 | 1.01 | 1580.56 | 1597.19 | 1580.56 | 0 |
| 1720542600 | 1579.78 | -23.17 | -1.45 | 1601.48 | 1601.77 | 1576.8699 | 0 |
| 1720456200 | 1602.95 | 1.26 | 0.08 | 1601.29 | 1617.76 | 1598.52 | 0 |
| 1720197000 | 1601.69 | 4.53 | 0.28 | 1598.8699 | 1618.49 | 1595.47 | 0 |
| 1720110600 | 1597.16 | 7.09 | 0.45 | 1588.5 | 1599.06 | 1588.33 | 0 |
| 1720024200 | 1590.07 | 27.16 | 1.74 | 1565.01 | 1592.52 | 1565.01 | 0 |
| 1719937800 | 1562.91 | -8.91 | -0.57 | 1570.84 | 1570.84 | 1549.56 | 0 |
| 1719851400 | 1571.82 | 6.49 | 0.41 | 1572.78 | 1592.77 | 1571.3 | 0 |
| 1719592200 | 1565.33 | 2.94 | 0.19 | 1560.32 | 1573.8 | 1559.96 | 0 |
| 1719505800 | 1562.39 | 9.18 | 0.59 | 1554.8599 | 1568.27 | 1553.34 | 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
