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 | -308.06 | -7.97355779186 | 3863.52 | 3873.34 | 3455.8 | 0 | 0 | IX |
| 4 | -29.84 | -0.832287395755 | 3585.3 | 3980.09 | 3381.16 | 0 | 0 | IX |
| 12 | 1026.12 | 40.5686859023 | 2529.34 | 3980.09 | 2495.38 | 0 | 0 | IX |
| 26 | 1203.2 | 51.150808159 | 2352.26 | 3980.09 | 2151.61 | 0 | 0 | IX |
| 52 | 1184.79 | 49.9770107185 | 2370.67 | 3980.09 | 1650.55 | 0 | 0 | IX |
| 156 | 1754.91 | 97.4652189609 | 1800.55 | 3980.09 | 848.53 | 0 | 0 | IX |
| 260 | 2669.1 | 301.130466176 | 886.36 | 3980.09 | 749.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 3632.49 | -132.92 | -3.53 | 3810.03 | 3811.17 | 3626.3 | 0 |
| 1742923800 | 3765.41 | 122.42 | 3.36 | 3671.5 | 3800.32 | 3639.03 | 0 |
| 1742837400 | 3642.99 | -20.4 | -0.56 | 3750.1 | 3779.73 | 3624 | 0 |
| 1742578200 | 3663.39 | -52.65 | -1.42 | 3680.23 | 3695.03 | 3581.72 | 0 |
| 1742491800 | 3716.04 | -144.24 | -3.74 | 3863.52 | 3873.34 | 3626.83 | 0 |
| 1742405400 | 3860.28 | -47.04 | -1.20 | 3852.31 | 3902.41 | 3784.32 | 0 |
| 1742319000 | 3907.32 | 110.66 | 2.91 | 3851.22 | 3954.21 | 3838.39 | 0 |
| 1742232600 | 3796.66 | 79.71 | 2.14 | 3720.96 | 3796.66 | 3689.44 | 0 |
| 1741973400 | 3716.95 | 195.91 | 5.56 | 3489.72 | 3746.29 | 3472.76 | 0 |
| 1741887000 | 3521.04 | -52.24 | -1.46 | 3526.22 | 3608.82 | 3450.31 | 0 |
| 1741800600 | 3573.28 | 158.92 | 4.65 | 3504.16 | 3636.32 | 3474.82 | 0 |
| 1741714200 | 3414.36 | -138.24 | -3.89 | 3580.02 | 3652.91 | 3381.16 | 0 |
| 1741627800 | 3552.6 | -191.24 | -5.11 | 3817.58 | 3817.81 | 3502.94 | 0 |
| 1741368600 | 3743.84 | -208.5 | -5.28 | 3838.14 | 3857.93 | 3668.47 | 0 |
| 1741282200 | 3952.34 | 165.95 | 4.38 | 3866.63 | 3980.09 | 3776.2 | 0 |
| 1741195800 | 3786.39 | 347.9 | 10.12 | 3658.77 | 3830.45 | 3652.34 | 0 |
| 1741109400 | 3438.49 | -409.71 | -10.65 | 3700.78 | 3709.36 | 3435.13 | 0 |
| 1741023000 | 3848.2 | 280.89 | 7.87 | 3627.97 | 3924.58 | 3556.15 | 0 |
| 1740763800 | 3567.31 | -0.34 | -0.01 | 3499.84 | 3567.31 | 3461.77 | 0 |
| 1740677400 | 3567.65 | -118.6 | -3.22 | 3585.3 | 3633.4 | 3483.8 | 0 |
| 1740591000 | 3686.25 | 179.6 | 5.12 | 3581.96 | 3704.64 | 3573.72 | 0 |
| 1740504600 | 3506.65 | -7.94 | -0.23 | 3484.34 | 3584.62 | 3469.93 | 0 |
| 1740418200 | 3514.59 | 62.6 | 1.81 | 3535.38 | 3556.15 | 3425.99 | 0 |
| 1740159000 | 3451.99 | -16.23 | -0.47 | 3471.41 | 3501.42 | 3423.45 | 0 |
| 1740072600 | 3468.22 | -56.66 | -1.61 | 3556.15 | 3590.74 | 3451.99 | 0 |
| 1739986200 | 3524.88 | -203.59 | -5.46 | 3741.41 | 3770.35 | 3516.29 | 0 |
| 1739899800 | 3728.47 | 22.03 | 0.59 | 3731.82 | 3747.13 | 3665.42 | 0 |
| 1739813400 | 3706.44 | 133.77 | 3.74 | 3607.33 | 3709.35 | 3588.67 | 0 |
| 1739554200 | 3572.67 | -74.98 | -2.06 | 3579.17 | 3619.29 | 3550.45 | 0 |
| 1739467800 | 3647.65 | 215.17 | 6.27 | 3553.99 | 3653.49 | 3505.51 | 0 |
| 1739381400 | 3432.48 | 50.19 | 1.48 | 3400.16 | 3453.49 | 3351.26 | 0 |
| 1739295000 | 3382.29 | 56.86 | 1.71 | 3324.08 | 3386.2 | 3312.43 | 0 |
| 1739208600 | 3325.43 | 54.57 | 1.67 | 3289.04 | 3340.67 | 3268.36 | 0 |
| 1738949400 | 3270.86 | -53.11 | -1.60 | 3326.17 | 3342.94 | 3258.56 | 0 |
| 1738863000 | 3323.9699 | 139.51 | 4.38 | 3242.38 | 3332.19 | 3230.64 | 0 |
| 1738776600 | 3184.46 | 34.7 | 1.10 | 3115.87 | 3184.46 | 3097.37 | 0 |
| 1738690200 | 3149.76 | 33.23 | 1.07 | 3136.28 | 3155.37 | 3059.46 | 0 |
| 1738603800 | 3116.53 | -138.24 | -4.25 | 3059.6 | 3132.05 | 3037.67 | 0 |
| 1738344600 | 3254.77 | 1.59 | 0.05 | 3272.4899 | 3285.54 | 3235.58 | 0 |
| 1738258200 | 3253.18 | 39.38 | 1.23 | 3230.46 | 3255.34 | 3219.13 | 0 |
| 1738171800 | 3213.8 | 89.94 | 2.88 | 3158.67 | 3228.7 | 3143.01 | 0 |
| 1738085400 | 3123.86 | 63.47 | 2.07 | 3099.57 | 3143.41 | 3065.94 | 0 |
| 1737999000 | 3060.39 | -50.85 | -1.63 | 3025.41 | 3087.78 | 2972.89 | 0 |
| 1737739800 | 3111.2399 | -7.81 | -0.25 | 3141.05 | 3166.11 | 3092.91 | 0 |
| 1737653400 | 3119.05 | 156.34 | 5.28 | 3061.35 | 3124 | 3051.23 | 0 |
| 1737567000 | 2962.71 | 0 | 0.00 | 2962.71 | 2962.71 | 2962.71 | 0 |
| 1737480600 | 2962.71 | 21.2 | 0.72 | 2913.84 | 2964.26 | 2912.6 | 0 |
| 1737394200 | 2941.51 | 34.7 | 1.19 | 2904.12 | 2968.33 | 2895.73 | 0 |
| 1737135000 | 2906.81 | 100.59 | 3.58 | 2836.9699 | 2915.41 | 2830.58 | 0 |
| 1737048600 | 2806.2199 | 32.16 | 1.16 | 2810.36 | 2814.18 | 2775.76 | 0 |
| 1736962200 | 2774.06 | 118.73 | 4.47 | 2668.18 | 2795.71 | 2662.44 | 0 |
| 1736875800 | 2655.33 | 53.23 | 2.05 | 2653.31 | 2690.71 | 2640.95 | 0 |
| 1736789400 | 2602.1 | -33.44 | -1.27 | 2611.63 | 2619.01 | 2560.02 | 0 |
| 1736530200 | 2635.54 | -40.91 | -1.53 | 2675.76 | 2708.94 | 2624.94 | 0 |
| 1736443800 | 2676.45 | -5.55 | -0.21 | 2663.42 | 2693.58 | 2648.29 | 0 |
| 1736357400 | 2682 | -4.69 | -0.17 | 2678.91 | 2741.65 | 2647.37 | 0 |
| 1736271000 | 2686.69 | 48.24 | 1.83 | 2634.01 | 2706.5 | 2613.13 | 0 |
| 1736184600 | 2638.45 | 116.52 | 4.62 | 2549.7 | 2638.45 | 2526.3 | 0 |
| 1735925400 | 2521.93 | -46.07 | -1.79 | 2568.9899 | 2570.03 | 2507.33 | 0 |
| 1735839000 | 2568 | 42.62 | 1.69 | 2529.34 | 2568.05 | 2495.38 | 0 |
| 1735579800 | 2525.38 | -30.19 | -1.18 | 2519.18 | 2551.8 | 2515.2199 | 0 |
| 1735320600 | 2555.57 | 49.56 | 1.98 | 2497.76 | 2555.57 | 2486.26 | 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
