We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -30.45 | -1.93307558992 | 1575.21 | 1586.79 | 1537.85 | 0 | 0 | IX |
| 4 | -23.62 | -1.50601257348 | 1568.38 | 1586.79 | 1519.85 | 0 | 0 | IX |
| 12 | -27.15 | -1.72719812203 | 1571.91 | 1685.35 | 1519.85 | 0 | 0 | IX |
| 26 | 19.55 | 1.28179070423 | 1525.21 | 1685.35 | 1477.85 | 0 | 0 | IX |
| 52 | -118.67 | -7.13405433352 | 1663.43 | 1812.4 | 1477.85 | 0 | 0 | IX |
| 156 | -146.43 | -8.65840029802 | 1691.19 | 2097.88 | 1477.85 | 0 | 0 | IX |
| 260 | -746.09 | -32.5682606893 | 2290.85 | 3280.2 | 1477.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 1544.43 | -7.44 | -0.48 | 1547.71 | 1548.97 | 1537.85 | 0 |
| 1726504200 | 1551.8699 | 6.4 | 0.41 | 1552.81 | 1554.65 | 1548.64 | 0 |
| 1726245000 | 1545.47 | -14.94 | -0.96 | 1558.38 | 1558.71 | 1543.55 | 0 |
| 1726158600 | 1560.41 | -15.86 | -1.01 | 1559.1199 | 1572.1099 | 1553.75 | 0 |
| 1726072200 | 1576.27 | -5.26 | -0.33 | 1575.21 | 1586.79 | 1567.24 | 0 |
| 1725985800 | 1581.53 | 15.4 | 0.98 | 1568.69 | 1584.25 | 1562.44 | 0 |
| 1725899400 | 1566.13 | -11.27 | -0.71 | 1571.65 | 1573.91 | 1562.6199 | 0 |
| 1725640200 | 1577.4 | 23.28 | 1.50 | 1557.91 | 1579.66 | 1551.81 | 0 |
| 1725553800 | 1554.1199 | 1.59 | 0.10 | 1557.24 | 1557.46 | 1545.67 | 0 |
| 1725467400 | 1552.53 | 13.06 | 0.85 | 1557.44 | 1557.44 | 1547.41 | 0 |
| 1725381000 | 1539.47 | 15.1 | 0.99 | 1520.75 | 1540.97 | 1519.85 | 0 |
| 1725294600 | 1524.3699 | -1.02 | -0.07 | 1525.77 | 1536.66 | 1523.8 | 0 |
| 1725035400 | 1525.39 | 0.76 | 0.05 | 1526.65 | 1527.07 | 1520.25 | 0 |
| 1724949000 | 1524.63 | -10.34 | -0.67 | 1534.55 | 1535.3699 | 1522.71 | 0 |
| 1724862600 | 1534.97 | -7.99 | -0.52 | 1538.04 | 1539.17 | 1528.83 | 0 |
| 1724776200 | 1542.96 | -5.08 | -0.33 | 1546.67 | 1547.88 | 1539.42 | 0 |
| 1724689800 | 1548.04 | 2.26 | 0.15 | 1550.29 | 1553.22 | 1546.21 | 0 |
| 1724430600 | 1545.78 | -11.45 | -0.74 | 1553.71 | 1555.3599 | 1542.63 | 0 |
| 1724344200 | 1557.23 | -3.45 | -0.22 | 1560.1199 | 1560.17 | 1552.33 | 0 |
| 1724257800 | 1560.68 | -7.5 | -0.48 | 1568.38 | 1568.95 | 1558.32 | 0 |
| 1724171400 | 1568.18 | 5.76 | 0.37 | 1558.3599 | 1568.81 | 1556.49 | 0 |
| 1724085000 | 1562.42 | -7.57 | -0.48 | 1571.77 | 1574.15 | 1559.57 | 0 |
| 1723825800 | 1569.99 | -11.79 | -0.75 | 1577.5 | 1578.32 | 1568.09 | 0 |
| 1723739400 | 1581.78 | -26.44 | -1.64 | 1600.25 | 1606.3699 | 1580.44 | 0 |
| 1723653000 | 1608.22 | -6.35 | -0.39 | 1608.53 | 1613.53 | 1604.93 | 0 |
| 1723566600 | 1614.57 | -7.51 | -0.46 | 1615.7 | 1627.6 | 1614.1099 | 0 |
| 1723480200 | 1622.08 | 0.64 | 0.04 | 1616.81 | 1626.53 | 1612.69 | 0 |
| 1723221000 | 1621.44 | -3.58 | -0.22 | 1626.03 | 1631.04 | 1615.39 | 0 |
| 1723134600 | 1625.02 | -5.72 | -0.35 | 1640.24 | 1647.29 | 1623.52 | 0 |
| 1723048200 | 1630.74 | -24.55 | -1.48 | 1647.57 | 1652.51 | 1625.81 | 0 |
| 1722961800 | 1655.29 | -1.14 | -0.07 | 1648.77 | 1666.88 | 1640.88 | 0 |
| 1722875400 | 1656.43 | 30.63 | 1.88 | 1639.25 | 1685.35 | 1639.25 | 0 |
| 1722616200 | 1625.8 | 37.37 | 2.35 | 1606.15 | 1629.07 | 1603.24 | 0 |
| 1722529800 | 1588.43 | 36 | 2.32 | 1559.13 | 1589.56 | 1558.42 | 0 |
| 1722443400 | 1552.43 | -7.95 | -0.51 | 1552.89 | 1558.68 | 1547.7 | 0 |
| 1722357000 | 1560.38 | -7.43 | -0.47 | 1564.42 | 1566.35 | 1555.42 | 0 |
| 1722270600 | 1567.81 | 9.13 | 0.59 | 1549.04 | 1568.77 | 1548.71 | 0 |
| 1722011400 | 1558.68 | -9.87 | -0.63 | 1572.58 | 1575.73 | 1557.71 | 0 |
| 1721925000 | 1568.55 | 7.84 | 0.50 | 1576.13 | 1585.7 | 1566.22 | 0 |
| 1721838600 | 1560.71 | 14.49 | 0.94 | 1560.14 | 1563.92 | 1554.97 | 0 |
| 1721752200 | 1546.22 | -12.44 | -0.80 | 1551.04 | 1554.13 | 1538.64 | 0 |
| 1721665800 | 1558.66 | -19.48 | -1.23 | 1574.46 | 1574.46 | 1553.31 | 0 |
| 1721406600 | 1578.14 | 15.87 | 1.02 | 1563.76 | 1578.96 | 1563.68 | 0 |
| 1721320200 | 1562.27 | 7.27 | 0.47 | 1555.14 | 1562.47 | 1546.96 | 0 |
| 1721233800 | 1555 | 7.06 | 0.46 | 1548.74 | 1562.52 | 1547.02 | 0 |
| 1721147400 | 1547.94 | 6.35 | 0.41 | 1542.27 | 1553.72 | 1542.27 | 0 |
| 1721061000 | 1541.59 | 13.73 | 0.90 | 1529.75 | 1542.39 | 1529.14 | 0 |
| 1720801800 | 1527.8599 | -17.51 | -1.13 | 1545.68 | 1546.19 | 1525.26 | 0 |
| 1720715400 | 1545.3699 | -10.45 | -0.67 | 1555.92 | 1555.92 | 1541.66 | 0 |
| 1720629000 | 1555.82 | -14.42 | -0.92 | 1570.5 | 1570.5 | 1554.71 | 0 |
| 1720542600 | 1570.24 | 20.1 | 1.30 | 1550.51 | 1572.1 | 1550.3699 | 0 |
| 1720456200 | 1550.14 | 1.21 | 0.08 | 1549.95 | 1552.48 | 1536.76 | 0 |
| 1720197000 | 1548.93 | -1.79 | -0.12 | 1551.02 | 1553.54 | 1534.23 | 0 |
| 1720110600 | 1550.72 | -6.12 | -0.39 | 1557.03 | 1557.05 | 1549.22 | 0 |
| 1720024200 | 1556.84 | -17.94 | -1.14 | 1573.56 | 1573.56 | 1555.02 | 0 |
| 1719937800 | 1574.78 | 11.13 | 0.71 | 1564.28 | 1586.2 | 1564.28 | 0 |
| 1719851400 | 1563.65 | -3.81 | -0.24 | 1568.32 | 1568.32 | 1549.03 | 0 |
| 1719592200 | 1567.46 | -1.84 | -0.12 | 1569.49 | 1570.68 | 1557.3699 | 0 |
| 1719505800 | 1569.3 | -4.48 | -0.28 | 1574.1099 | 1575.3 | 1564.53 | 0 |
| 1719419400 | 1573.78 | 2.25 | 0.14 | 1571.91 | 1583.26 | 1555.78 | 0 |
| 1719333000 | 1571.53 | 12.89 | 0.83 | 1561.09 | 1580.2 | 1560.48 | 0 |
| 1719246600 | 1558.64 | -13.09 | -0.83 | 1572.49 | 1572.49 | 1556.1199 | 0 |
| 1718987400 | 1571.73 | 8.08 | 0.52 | 1563.93 | 1578.02 | 1563.64 | 0 |
| 1718901000 | 1563.65 | -15.97 | -1.01 | 1579.8699 | 1579.88 | 1563.65 | 0 |
| 1718814600 | 1579.6199 | 5.87 | 0.37 | 1574.1199 | 1580.69 | 1572.67 | 0 |
| 1718728200 | 1573.75 | -5.26 | -0.33 | 1578.8699 | 1578.89 | 1566.57 | 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
