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 | -22.4921 | -0.567228181905 | 3965.2649 | 4010.466 | 3929.5459 | 0 | 0 | IX |
| 4 | -117.8454 | -2.90215415968 | 4060.6182 | 4087.7085 | 3929.5459 | 0 | 0 | IX |
| 12 | 133.9458 | 3.51672050214 | 3808.827 | 4128.4615 | 3659.8542 | 0 | 0 | IX |
| 26 | -80.8798 | -2.01010892441 | 4023.6526 | 4372.8938 | 3253.8786 | 0 | 0 | IX |
| 52 | 486.8889 | 14.0886937782 | 3455.8839 | 4372.8938 | 3253.8786 | 0 | 0 | IX |
| 156 | 1028.3225 | 35.2835833227 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| 260 | 1028.3225 | 35.2835833227 | 2914.4503 | 4372.8938 | 2840.4228 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3974.5466 | -33.56 | -0.84 | 3975.1595 | 3976.0261 | 3973.0727 | 0 |
| 1732555800 | 4008.1063 | 49.83 | 1.26 | 4009.4747 | 4010.466 | 4008.1063 | 0 |
| 1732296600 | 3958.2757 | 28.73 | 0.73 | 3958.406 | 3959.2572 | 3955.4335 | 0 |
| 1732210200 | 3929.5459 | -35.71 | -0.90 | 3931.268 | 3932.3476 | 3929.5459 | 0 |
| 1732123800 | 3965.2535 | -6.33 | -0.16 | 3965.2649 | 3966.5957 | 3964.0565 | 0 |
| 1732037400 | 3971.5866 | 19.76 | 0.50 | 3971.3447 | 3972.6707 | 3970.8477 | 0 |
| 1731951000 | 3951.8286 | -43.88 | -1.10 | 3951.6934 | 3952.4301 | 3950.8494 | 0 |
| 1731691800 | 3995.7126 | 10.45 | 0.26 | 3995.352 | 3996.2082 | 3994.1429 | 0 |
| 1731605400 | 3985.2593 | -18.98 | -0.47 | 3984.2748 | 3985.496 | 3983.1864 | 0 |
| 1731519000 | 4004.2411 | -67.1 | -1.65 | 4003.5123 | 4004.8578 | 4001.9332 | 0 |
| 1731432600 | 4071.3446 | -15.23 | -0.37 | 4070.8349 | 4071.8442 | 4069.9697 | 0 |
| 1731346200 | 4086.5755 | 4.98 | 0.12 | 4087.089 | 4087.7085 | 4086.2205 | 0 |
| 1731087000 | 4081.5991 | 11.09 | 0.27 | 4083.4625 | 4085.202 | 4081.5991 | 0 |
| 1731000600 | 4070.5056 | -10.05 | -0.25 | 4071.6167 | 4072.859 | 4070.1539 | 0 |
| 1730914200 | 4080.5582 | 102.71 | 2.58 | 4081.6498 | 4083.2561 | 4079.8133 | 0 |
| 1730827800 | 3977.8435 | 43.06 | 1.09 | 3977.5956 | 3978.675 | 3976.031 | 0 |
| 1730741400 | 3934.7821 | 0.39 | 0.01 | 3934.057 | 3934.9028 | 3933.2263 | 0 |
| 1730482200 | 3934.3876 | -106.07 | -2.63 | 3933.9009 | 3934.8502 | 3933.1885 | 0 |
| 1730395800 | 4040.4561 | -19.18 | -0.47 | 4040.2152 | 4041.0689 | 4038.746 | 0 |
| 1730309400 | 4059.6402 | 37.54 | 0.93 | 4060.6182 | 4061.3538 | 4059.3809 | 0 |
| 1730223000 | 4022.0994 | 30.55 | 0.77 | 4021.8553 | 4022.5914 | 4020.6422 | 0 |
| 1730136600 | 3991.547 | 71.56 | 1.83 | 3990.9572 | 3991.5529 | 3989.1289 | 0 |
| 1729873800 | 3919.986 | -23.57 | -0.60 | 3919.3992 | 3920.3494 | 3918.7927 | 0 |
| 1729787400 | 3943.5533 | 5.59 | 0.14 | 3943.0686 | 3944.3981 | 3941.6242 | 0 |
| 1729701000 | 3937.9605 | -33.81 | -0.85 | 3939.1572 | 3940.1162 | 3937.9605 | 0 |
| 1729614600 | 3971.7736 | -55.46 | -1.38 | 3970.9296 | 3971.7736 | 3970.0784 | 0 |
| 1729528200 | 4027.2293 | -2.67 | -0.07 | 4026.9753 | 4027.5872 | 4026.3472 | 0 |
| 1729269000 | 4029.8993 | 7.13 | 0.18 | 4029.9025 | 4030.8967 | 4029.401 | 0 |
| 1729182600 | 4022.7664 | -27.45 | -0.68 | 4022.5177 | 4024.1294 | 4020.7788 | 0 |
| 1729096200 | 4050.2185 | -75.32 | -1.83 | 4050.0975 | 4051.46 | 4048.9665 | 0 |
| 1729009800 | 4125.5415 | 31.23 | 0.76 | 4125.6596 | 4128.4615 | 4124.2686 | 0 |
| 1728923400 | 4094.3131 | -0.24 | -0.01 | 4094.3077 | 4095.8281 | 4092.3146 | 0 |
| 1728664200 | 4094.5497 | 23.69 | 0.58 | 4094.3063 | 4095.3088 | 4092.4133 | 0 |
| 1728577800 | 4070.8612 | 10.64 | 0.26 | 4071.1178 | 4072.6047 | 4070.1048 | 0 |
| 1728491400 | 4060.2255 | 34.8 | 0.86 | 4060.4715 | 4061.0864 | 4059.4706 | 0 |
| 1728405000 | 4025.422 | -40.96 | -1.01 | 4025.2907 | 4026.0371 | 4024.5479 | 0 |
| 1728318600 | 4066.3819 | 73.06 | 1.83 | 4066.0114 | 4066.7558 | 4065.1298 | 0 |
| 1728059400 | 3993.3243 | 8.71 | 0.22 | 3993.4331 | 3995.1637 | 3992.7084 | 0 |
| 1727973000 | 3984.6142 | 76.46 | 1.96 | 3985.3494 | 3987.0664 | 3983.3848 | 0 |
| 1727886600 | 3908.1555 | -85.65 | -2.14 | 3908.7641 | 3909.4873 | 3907.1691 | 0 |
| 1727800200 | 3993.8078 | 73.37 | 1.87 | 3996.1893 | 3997.3206 | 3993.7943 | 0 |
| 1727713800 | 3920.4383 | -203.29 | -4.93 | 3919.9525 | 3921.1741 | 3918.4657 | 0 |
| 1727454600 | 4123.7253 | 121.84 | 3.04 | 4123.6665 | 4125.2823 | 4120.3638 | 0 |
| 1727368200 | 4001.8811 | 108.2 | 2.78 | 4001.8789 | 4002.8653 | 4000.2716 | 0 |
| 1727281800 | 3893.6823 | -7.28 | -0.19 | 3893.4495 | 3894.2864 | 3892.6051 | 0 |
| 1727195400 | 3900.9646 | 23.01 | 0.59 | 3900.6152 | 3902.3138 | 3899.5157 | 0 |
| 1727109000 | 3877.9566 | -0.5 | -0.01 | 3878.3249 | 3880.2611 | 3876.9965 | 0 |
| 1726849800 | 3878.46 | 58.35 | 1.53 | 3878.3235 | 3880.0313 | 3876.137 | 0 |
| 1726763400 | 3820.1096 | 80.2 | 2.14 | 3819.8722 | 3820.9641 | 3818.5611 | 0 |
| 1726677000 | 3739.9079 | 17.49 | 0.47 | 3739.7808 | 3741.4543 | 3739.0838 | 0 |
| 1726590600 | 3722.4157 | -38.41 | -1.02 | 3721.9174 | 3723.0036 | 3720.3747 | 0 |
| 1726504200 | 3760.8262 | -0.01 | -0.00 | 3760.8086 | 3761.9053 | 3759.7265 | 0 |
| 1726245000 | 3760.8324 | -26.44 | -0.70 | 3760.9654 | 3761.6803 | 3759.8756 | 0 |
| 1726158600 | 3787.2728 | 124.72 | 3.41 | 3786.4295 | 3787.8867 | 3784.989 | 0 |
| 1726072200 | 3662.5527 | -53.77 | -1.45 | 3661.9753 | 3663.9684 | 3659.8542 | 0 |
| 1725985800 | 3716.3203 | -7.35 | -0.20 | 3717.4018 | 3718.0978 | 3716.3203 | 0 |
| 1725899400 | 3723.6718 | -14.89 | -0.40 | 3723.2152 | 3724.9795 | 3722.2678 | 0 |
| 1725640200 | 3738.5623 | -30.04 | -0.80 | 3741.3038 | 3742.8362 | 3738.5623 | 0 |
| 1725553800 | 3768.607 | -40.58 | -1.07 | 3768.6691 | 3769.6624 | 3766.5932 | 0 |
| 1725467400 | 3809.1848 | -168.61 | -4.24 | 3808.827 | 3809.5437 | 3807.2829 | 0 |
| 1725381000 | 3977.7948 | -0.36 | -0.01 | 3976.6931 | 3978.2797 | 3975.4509 | 0 |
| 1725294600 | 3978.1503 | 4.89 | 0.12 | 3978.7393 | 3979.4923 | 3977.4158 | 0 |
| 1725035400 | 3973.2632 | 29.14 | 0.74 | 3973.0107 | 3974.8712 | 3972.1435 | 0 |
| 1724949000 | 3944.1205 | 2.1 | 0.05 | 3943.7541 | 3944.8578 | 3942.8768 | 0 |
| 1724862600 | 3942.0192 | 6.99 | 0.18 | 3942.6421 | 3943.2592 | 3941.9041 | 0 |
| 1724776200 | 3935.0266 | 18.99 | 0.48 | 3933.8089 | 3935.0383 | 3933.3308 | 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
