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 | 361.85 | 11.0016904629 | 3289.04 | 3668.84 | 3268.36 | 0 | 0 | IX |
| 4 | 746.77 | 25.7141578172 | 2904.12 | 3668.84 | 2895.73 | 0 | 0 | IX |
| 12 | 1270.03 | 53.3433297212 | 2380.86 | 3668.84 | 2265.01 | 0 | 0 | IX |
| 26 | 1599.89 | 78.0053632374 | 2051 | 3668.84 | 2001.67 | 0 | 0 | IX |
| 52 | 1728.6 | 89.9239968995 | 1922.29 | 3668.84 | 1650.55 | 0 | 0 | IX |
| 156 | 1353.83 | 58.9375114277 | 2297.06 | 3668.84 | 848.53 | 0 | 0 | IX |
| 260 | 762.88 | 26.4154209992 | 2888.01 | 3668.84 | 530.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 67.2 | 2.20 | 3061.35 | 3124 | 3051.23 | 0 |
| 1737567000 | 3051.85 | 89.14 | 3.01 | 3016.09 | 3084.21 | 3013.01 | 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 |
| 1734975000 | 2506.01 | -15.02 | -0.60 | 2505.7 | 2526 | 2489.57 | 0 |
| 1734715800 | 2521.03 | -33.11 | -1.30 | 2497.29 | 2536.36 | 2430.91 | 0 |
| 1734629400 | 2554.14 | -108.1 | -4.06 | 2578.67 | 2607.4899 | 2549.93 | 0 |
| 1734543000 | 2662.2399 | -2 | -0.08 | 2674.58 | 2696.62 | 2662 | 0 |
| 1734456600 | 2664.2399 | -27.32 | -1.02 | 2681.9699 | 2708.04 | 2662.3 | 0 |
| 1734370200 | 2691.56 | -38.51 | -1.41 | 2710.39 | 2721.28 | 2687.93 | 0 |
| 1734111000 | 2730.07 | -8.71 | -0.32 | 2748.19 | 2777.1 | 2714.46 | 0 |
| 1734024600 | 2738.78 | 10.37 | 0.38 | 2744.31 | 2749.68 | 2723.43 | 0 |
| 1733938200 | 2728.41 | 27.39 | 1.01 | 2687.37 | 2734.89 | 2686.05 | 0 |
| 1733851800 | 2701.02 | -7.22 | -0.27 | 2680.89 | 2726.86 | 2680.44 | 0 |
| 1733765400 | 2708.2399 | -17.05 | -0.63 | 2754.73 | 2754.73 | 2697.13 | 0 |
| 1733506200 | 2725.29 | 9.81 | 0.36 | 2721.26 | 2741.8 | 2703.94 | 0 |
| 1733419800 | 2715.48 | 49.56 | 1.86 | 2659.94 | 2721.27 | 2659.17 | 0 |
| 1733333400 | 2665.92 | 82.9 | 3.21 | 2616.27 | 2676.94 | 2609.07 | 0 |
| 1733247000 | 2583.02 | 31.43 | 1.23 | 2556.31 | 2591.19 | 2548.28 | 0 |
| 1733160600 | 2551.59 | 113.11 | 4.64 | 2422.08 | 2551.59 | 2415.5 | 0 |
| 1732901400 | 2438.48 | 72.88 | 3.08 | 2355.89 | 2443.48 | 2348.52 | 0 |
| 1732815000 | 2365.6 | 58.49 | 2.54 | 2344.4 | 2369.86 | 2337.16 | 0 |
| 1732728600 | 2307.11 | -12.79 | -0.55 | 2305.68 | 2316.2399 | 2265.01 | 0 |
| 1732642200 | 2319.9 | -40.3 | -1.71 | 2324.7199 | 2352.52 | 2299.2399 | 0 |
| 1732555800 | 2360.2 | 28.57 | 1.23 | 2380.86 | 2383.05 | 2332.93 | 0 |
| 1732296600 | 2331.63 | 62.31 | 2.75 | 2302.33 | 2337.13 | 2229.86 | 0 |
| 1732210200 | 2269.32 | 49.13 | 2.21 | 2239.45 | 2271.58 | 2183.06 | 0 |
| 1732123800 | 2220.19 | -20 | -0.89 | 2272.46 | 2288.58 | 2205.17 | 0 |
| 1732037400 | 2240.19 | -46.51 | -2.03 | 2281.4899 | 2294.34 | 2151.61 | 0 |
| 1731951000 | 2286.7 | -9.05 | -0.39 | 2308.23 | 2318.95 | 2251.82 | 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
