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 | -95.01 | -7.52977912331 | 1261.79 | 1433.64 | 1158.64 | 0 | 0 | IX |
| 4 | -5.81 | -0.495484355145 | 1172.59 | 1435.16 | 1071.6 | 0 | 0 | IX |
| 12 | -356.81 | -23.419030054 | 1523.59 | 2028.03 | 1050.74 | 0 | 0 | IX |
| 26 | -595.6 | -33.7952087518 | 1762.38 | 3432.69 | 1050.74 | 0 | 0 | IX |
| 52 | -3898.8 | -76.9665072904 | 5065.58 | 5216.71 | 1050.74 | 0 | 0 | IX |
| 156 | -32824.32 | -96.567395583 | 33991.1 | 140501.85 | 1050.74 | 0 | 0 | IX |
| 260 | -14654.58 | -92.6252863218 | 15821.36 | 165637.66 | 76.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1166.78 | -91.82 | -7.30 | 1210.1099 | 1317.29 | 1158.64 | 0 |
| 1732210200 | 1258.6 | -78.56 | -5.88 | 1306.58 | 1397.14 | 1254.98 | 0 |
| 1732123800 | 1337.16 | 31.43 | 2.41 | 1255.92 | 1360.5 | 1230.85 | 0 |
| 1732037400 | 1305.73 | 67.49 | 5.45 | 1246.08 | 1433.64 | 1227.53 | 0 |
| 1731951000 | 1238.24 | 13.83 | 1.13 | 1207.6199 | 1287.85 | 1192.3699 | 0 |
| 1731691800 | 1224.41 | 27.21 | 2.27 | 1261.79 | 1269 | 1185.59 | 0 |
| 1731605400 | 1197.2 | -146.36 | -10.89 | 1305.51 | 1312.17 | 1172.39 | 0 |
| 1731519000 | 1343.56 | 18.03 | 1.36 | 1331.76 | 1435.16 | 1275.26 | 0 |
| 1731432600 | 1325.53 | 194 | 17.14 | 1219.91 | 1332.04 | 1183.03 | 0 |
| 1731346200 | 1131.53 | -118.43 | -9.47 | 1163.72 | 1165.93 | 1080.3599 | 0 |
| 1731087000 | 1249.96 | 72.43 | 6.15 | 1154.56 | 1283.5 | 1154.55 | 0 |
| 1731000600 | 1177.53 | -183.84 | -13.50 | 1294.96 | 1299.77 | 1134.42 | 0 |
| 1730914200 | 1361.3699 | 113.44 | 9.09 | 1194.7 | 1377.66 | 1089.34 | 0 |
| 1730827800 | 1247.93 | -58.16 | -4.45 | 1294.92 | 1330.7 | 1244.17 | 0 |
| 1730741400 | 1306.09 | 58.4 | 4.68 | 1262.53 | 1306.13 | 1234.45 | 0 |
| 1730482200 | 1247.69 | -99.19 | -7.36 | 1338.6199 | 1345.34 | 1223.59 | 0 |
| 1730395800 | 1346.88 | 94.51 | 7.55 | 1336.93 | 1384.64 | 1291.33 | 0 |
| 1730309400 | 1252.3699 | 104.91 | 9.14 | 1183.52 | 1278.82 | 1175.27 | 0 |
| 1730223000 | 1147.46 | 25.47 | 2.27 | 1075.65 | 1153.46 | 1071.6 | 0 |
| 1730136600 | 1121.99 | -29.56 | -2.57 | 1123.4 | 1184.69 | 1103.39 | 0 |
| 1729873800 | 1151.55 | -8.94 | -0.77 | 1172.59 | 1187.21 | 1126.4 | 0 |
| 1729787400 | 1160.49 | -31.18 | -2.62 | 1172.91 | 1172.91 | 1105.17 | 0 |
| 1729701000 | 1191.67 | 22.31 | 1.91 | 1181.21 | 1214.55 | 1149.79 | 0 |
| 1729614600 | 1169.3599 | 19.52 | 1.70 | 1118.78 | 1194.52 | 1089.2 | 0 |
| 1729528200 | 1149.84 | 87.46 | 8.23 | 1085.75 | 1153.94 | 1070.3699 | 0 |
| 1729269000 | 1062.38 | -32.17 | -2.94 | 1113.2 | 1114.76 | 1057.92 | 0 |
| 1729182600 | 1094.55 | -71.31 | -6.12 | 1129.88 | 1134.84 | 1050.74 | 0 |
| 1729096200 | 1165.8599 | 25.91 | 2.27 | 1150.66 | 1180.49 | 1129.6199 | 0 |
| 1729009800 | 1139.95 | 11.16 | 0.99 | 1095.79 | 1153.23 | 1071.57 | 0 |
| 1728923400 | 1128.79 | -63.22 | -5.30 | 1177.31 | 1185.7 | 1123.78 | 0 |
| 1728664200 | 1192.01 | -85.63 | -6.70 | 1281.15 | 1297.39 | 1190.27 | 0 |
| 1728577800 | 1277.64 | 23.96 | 1.91 | 1261.01 | 1311.76 | 1238.96 | 0 |
| 1728491400 | 1253.68 | -106.43 | -7.83 | 1361.96 | 1394.69 | 1251.29 | 0 |
| 1728405000 | 1360.1099 | 22.19 | 1.66 | 1432.26 | 1446.81 | 1342.17 | 0 |
| 1728318600 | 1337.92 | 12.6 | 0.95 | 1312.33 | 1389.03 | 1311.38 | 0 |
| 1728059400 | 1325.32 | -60.36 | -4.36 | 1413.97 | 1423.55 | 1295.8 | 0 |
| 1727973000 | 1385.68 | 82.32 | 6.32 | 1353.56 | 1413.5 | 1334.06 | 0 |
| 1727886600 | 1303.3599 | 26.77 | 2.10 | 1273.1199 | 1359.26 | 1257.58 | 0 |
| 1727800200 | 1276.59 | 57.42 | 4.71 | 1177.55 | 1311.6 | 1157.58 | 0 |
| 1727713800 | 1219.17 | 72.87 | 6.36 | 1178.01 | 1224.16 | 1160.28 | 0 |
| 1727454600 | 1146.3 | -123.16 | -9.70 | 1260.3 | 1269.71 | 1136.64 | 0 |
| 1727368200 | 1269.46 | -197.16 | -13.44 | 1350.39 | 1362.45 | 1260.32 | 0 |
| 1727281800 | 1466.6199 | 47.86 | 3.37 | 1509.98 | 1513.43 | 1438.83 | 0 |
| 1727195400 | 1418.76 | -95.04 | -6.28 | 1427.91 | 1478.6199 | 1397.67 | 0 |
| 1727109000 | 1513.8 | -82.53 | -5.17 | 1568.28 | 1624.6099 | 1506.58 | 0 |
| 1726849800 | 1596.33 | 170.65 | 11.97 | 1490.81 | 1602.14 | 1488.04 | 0 |
| 1726763400 | 1425.68 | -200.85 | -12.35 | 1512.47 | 1562.13 | 1396.06 | 0 |
| 1726677000 | 1626.53 | 11.48 | 0.71 | 1614.01 | 1637.66 | 1595.46 | 0 |
| 1726590600 | 1615.05 | -65.61 | -3.90 | 1643.41 | 1654.32 | 1558.02 | 0 |
| 1726504200 | 1680.66 | 50.54 | 3.10 | 1688.55 | 1704.07 | 1653.35 | 0 |
| 1726245000 | 1630.1199 | -136.6 | -7.73 | 1747.04 | 1750.08 | 1612.72 | 0 |
| 1726158600 | 1766.72 | -156.18 | -8.12 | 1754.11 | 1880.94 | 1701.73 | 0 |
| 1726072200 | 1922.9 | -53.97 | -2.73 | 1912.24 | 2028.03 | 1832.54 | 0 |
| 1725985800 | 1976.87 | 142.93 | 7.79 | 1856.59 | 2002.38 | 1798.07 | 0 |
| 1725899400 | 1833.94 | -115.6 | -5.93 | 1888.53 | 1910.91 | 1799.25 | 0 |
| 1725640200 | 1949.54 | 207.55 | 11.91 | 1774.75 | 1969.73 | 1720.05 | 0 |
| 1725553800 | 1741.99 | 12.93 | 0.75 | 1769.78 | 1771.71 | 1666.75 | 0 |
| 1725467400 | 1729.06 | 108.78 | 6.71 | 1770.46 | 1770.46 | 1685.94 | 0 |
| 1725381000 | 1620.28 | 117.97 | 7.85 | 1472.72 | 1632.1099 | 1465.59 | 0 |
| 1725294600 | 1502.31 | -11.33 | -0.75 | 1513.4 | 1599.8699 | 1497.74 | 0 |
| 1725035400 | 1513.64 | 4.93 | 0.33 | 1523.59 | 1526.95 | 1472.94 | 0 |
| 1724949000 | 1508.71 | -87.15 | -5.46 | 1591.23 | 1598.04 | 1492.77 | 0 |
| 1724862600 | 1595.8599 | -70.24 | -4.22 | 1622.38 | 1632.13 | 1542.8599 | 0 |
| 1724776200 | 1666.1 | -46.16 | -2.70 | 1698.9 | 1709.61 | 1634.76 | 0 |
| 1724689800 | 1712.26 | 16.19 | 0.95 | 1731.99 | 1757.77 | 1696.26 | 0 |
| 1724430600 | 1696.07 | -107.4 | -5.96 | 1769.58 | 1784.85 | 1666.92 | 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
