Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.13 | 0.731267227622 | 2205.76 | 2261.75 | 2132.98 | 0 | 0 | IX |
| 4 | -133.16 | -5.65423239422 | 2355.05 | 2360.68 | 2132.98 | 0 | 0 | IX |
| 12 | -44.41 | -1.95958169704 | 2266.3 | 2576.51 | 2132.98 | 0 | 0 | IX |
| 26 | -377.52 | -14.5232956709 | 2599.41 | 2655.93 | 2100.2 | 0 | 0 | IX |
| 52 | -185.91 | -7.72115624221 | 2407.8 | 2705.64 | 2100.2 | 0 | 0 | IX |
| 156 | -1600.39 | -41.8700356855 | 3822.28 | 3873.1 | 1882.94 | 0 | 0 | IX |
| 260 | -632.81 | -22.1673030441 | 2854.7 | 4197.41 | 1882.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2226.53 | -16.13 | -0.72 | 2232.4 | 2241.9 | 2207.4 | 0 |
| 1732555800 | 2242.66 | 35.47 | 1.61 | 2222.75 | 2261.75 | 2207.84 | 0 |
| 1732296600 | 2207.19 | 34.7 | 1.60 | 2173.34 | 2225.86 | 2170.6 | 0 |
| 1732210200 | 2172.4899 | 3.11 | 0.14 | 2181.65 | 2181.65 | 2132.98 | 0 |
| 1732123800 | 2169.38 | -26.32 | -1.20 | 2205.76 | 2209.63 | 2166.06 | 0 |
| 1732037400 | 2195.7 | 3.84 | 0.18 | 2198.12 | 2205.45 | 2155.13 | 0 |
| 1731951000 | 2191.86 | -11.95 | -0.54 | 2212.1 | 2212.69 | 2184.57 | 0 |
| 1731691800 | 2203.81 | -7.72 | -0.35 | 2204.52 | 2230.07 | 2200.36 | 0 |
| 1731605400 | 2211.53 | 51.32 | 2.38 | 2163.9699 | 2211.53 | 2159.05 | 0 |
| 1731519000 | 2160.21 | -26.24 | -1.20 | 2183.92 | 2277.4699 | 2149.37 | 0 |
| 1731432600 | 2186.45 | -36.36 | -1.64 | 2212.48 | 2213.62 | 2167.02 | 0 |
| 1731346200 | 2222.81 | 7.43 | 0.34 | 2222.54 | 2251.11 | 2217.46 | 0 |
| 1731087000 | 2215.38 | -5.27 | -0.24 | 2222.2 | 2231.69 | 2205.52 | 0 |
| 1731000600 | 2220.65 | 9.15 | 0.41 | 2215.48 | 2236.57 | 2209.7199 | 0 |
| 1730914200 | 2211.5 | -25.47 | -1.14 | 2235.83 | 2257.68 | 2199.93 | 0 |
| 1730827800 | 2236.9699 | -19.44 | -0.86 | 2257.09 | 2267.71 | 2226.86 | 0 |
| 1730741400 | 2256.41 | -41.97 | -1.83 | 2296.36 | 2304.33 | 2256.41 | 0 |
| 1730482200 | 2298.38 | -3.28 | -0.14 | 2302.18 | 2307.92 | 2284.2 | 0 |
| 1730395800 | 2301.66 | -18.18 | -0.78 | 2312.1 | 2321.7399 | 2291.58 | 0 |
| 1730309400 | 2319.84 | -43.18 | -1.83 | 2355.05 | 2360.68 | 2319.4 | 0 |
| 1730223000 | 2363.02 | -12.61 | -0.53 | 2379.09 | 2415.75 | 2360.78 | 0 |
| 1730136600 | 2375.63 | 18.77 | 0.80 | 2360.64 | 2392.21 | 2356.66 | 0 |
| 1729873800 | 2356.86 | -10.59 | -0.45 | 2367.01 | 2375.82 | 2348.94 | 0 |
| 1729787400 | 2367.45 | 7.52 | 0.32 | 2365.5 | 2388.61 | 2364.9 | 0 |
| 1729701000 | 2359.93 | -20.39 | -0.86 | 2377.71 | 2398.27 | 2356.77 | 0 |
| 1729614600 | 2380.32 | -27.02 | -1.12 | 2410.1 | 2410.1 | 2370.03 | 0 |
| 1729528200 | 2407.34 | -28.04 | -1.15 | 2437.11 | 2450.55 | 2407.34 | 0 |
| 1729269000 | 2435.38 | 6.08 | 0.25 | 2435.35 | 2449.12 | 2426.4 | 0 |
| 1729182600 | 2429.3 | 26.54 | 1.10 | 2404.16 | 2435.3 | 2403.21 | 0 |
| 1729096200 | 2402.76 | 55.83 | 2.38 | 2340.36 | 2407.1 | 2336.55 | 0 |
| 1729009800 | 2346.93 | -169.19 | -6.72 | 2509.71 | 2510.34 | 2326.53 | 0 |
| 1728923400 | 2516.12 | 22.69 | 0.91 | 2490.03 | 2546.7199 | 2478.11 | 0 |
| 1728664200 | 2493.43 | 37.03 | 1.51 | 2457.21 | 2576.51 | 2453.23 | 0 |
| 1728577800 | 2456.4 | 71.84 | 3.01 | 2386.35 | 2466.77 | 2373.88 | 0 |
| 1728491400 | 2384.56 | 86.51 | 3.76 | 2293.09 | 2390.63 | 2288.64 | 0 |
| 1728405000 | 2298.05 | -11.66 | -0.50 | 2301.7399 | 2323.03 | 2265.7199 | 0 |
| 1728318600 | 2309.71 | 16.26 | 0.71 | 2302.52 | 2311.95 | 2288.98 | 0 |
| 1728059400 | 2293.45 | 22.01 | 0.97 | 2274.7199 | 2302.4699 | 2274.09 | 0 |
| 1727973000 | 2271.44 | -8.27 | -0.36 | 2272.9699 | 2282.1 | 2253.86 | 0 |
| 1727886600 | 2279.71 | 1.05 | 0.05 | 2274.35 | 2287.48 | 2263.02 | 0 |
| 1727800200 | 2278.66 | 1.16 | 0.05 | 2282.34 | 2296.04 | 2266.93 | 0 |
| 1727713800 | 2277.5 | -3.66 | -0.16 | 2281.48 | 2289.55 | 2259.58 | 0 |
| 1727454600 | 2281.16 | 33.11 | 1.47 | 2249.17 | 2290.09 | 2245.05 | 0 |
| 1727368200 | 2248.05 | 28.96 | 1.31 | 2227.13 | 2252.42 | 2207.01 | 0 |
| 1727281800 | 2219.09 | -16.11 | -0.72 | 2228.29 | 2244.07 | 2211.15 | 0 |
| 1727195400 | 2235.2 | -17.34 | -0.77 | 2254.38 | 2265.02 | 2234.59 | 0 |
| 1727109000 | 2252.54 | 1.18 | 0.05 | 2256.52 | 2256.52 | 2234.06 | 0 |
| 1726849800 | 2251.36 | -33.27 | -1.46 | 2280.64 | 2280.64 | 2246.33 | 0 |
| 1726763400 | 2284.63 | 53.53 | 2.40 | 2240.04 | 2288.48 | 2240.04 | 0 |
| 1726677000 | 2231.1 | 3.42 | 0.15 | 2233.12 | 2236.77 | 2217.76 | 0 |
| 1726590600 | 2227.68 | 8.3 | 0.37 | 2225.55 | 2235.9699 | 2215.8 | 0 |
| 1726504200 | 2219.38 | 7.17 | 0.32 | 2207.88 | 2233.3 | 2207.77 | 0 |
| 1726245000 | 2212.21 | 35.67 | 1.64 | 2182.23 | 2217.55 | 2180.85 | 0 |
| 1726158600 | 2176.54 | -2.65 | -0.12 | 2184.57 | 2201.52 | 2164.13 | 0 |
| 1726072200 | 2179.19 | -16.91 | -0.77 | 2195.81 | 2211.73 | 2175.35 | 0 |
| 1725985800 | 2196.1 | -16.43 | -0.74 | 2211.23 | 2226.79 | 2186.7199 | 0 |
| 1725899400 | 2212.53 | 9.84 | 0.45 | 2209.93 | 2225.26 | 2207.02 | 0 |
| 1725640200 | 2202.69 | -39.52 | -1.76 | 2240.35 | 2243.17 | 2202.69 | 0 |
| 1725553800 | 2242.21 | -0.64 | -0.03 | 2239.87 | 2253.93 | 2234.66 | 0 |
| 1725467400 | 2242.85 | -27.71 | -1.22 | 2266.3 | 2266.3 | 2225 | 0 |
| 1725381000 | 2270.56 | -31.43 | -1.37 | 2301.63 | 2313.3 | 2263.62 | 0 |
| 1725294600 | 2301.9899 | -26.12 | -1.12 | 2336.6 | 2336.6 | 2300.7 | 0 |
| 1725035400 | 2328.11 | 10.63 | 0.46 | 2314.04 | 2334.33 | 2311.09 | 0 |
| 1724949000 | 2317.48 | 26.84 | 1.17 | 2291.82 | 2321.4699 | 2289.35 | 0 |
| 1724862600 | 2290.64 | -1.85 | -0.08 | 2295.55 | 2305.93 | 2287.92 | 0 |
| 1724776200 | 2292.4899 | -21.97 | -0.95 | 2311.59 | 2318.46 | 2292.4899 | 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
