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 | 30.75 | 1.14762357947 | 2679.45 | 2719.76 | 2608.12 | 0 | 0 | IX |
| 4 | 50.81 | 1.91058851842 | 2659.39 | 2719.76 | 2588 | 0 | 0 | IX |
| 12 | 61.76 | 2.33193880171 | 2648.44 | 2719.76 | 2456.12 | 0 | 0 | IX |
| 26 | -221.2 | -7.54588251347 | 2931.4 | 2970.53 | 2456.12 | 0 | 0 | IX |
| 52 | -97.43 | -3.47018659866 | 2807.63 | 3132.12 | 2456.12 | 0 | 0 | IX |
| 156 | -1546.07 | -36.3245282842 | 4256.27 | 4270.13 | 2456.12 | 0 | 0 | IX |
| 260 | -149.61 | -5.23146642609 | 2859.81 | 4436.48 | 2110.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2711.77 | 27.82 | 1.04 | 2683.95 | 2719.76 | 2679.37 | 0 |
| 1732210200 | 2683.95 | 28.9 | 1.09 | 2655.04 | 2683.98 | 2649.31 | 0 |
| 1732123800 | 2655.05 | 6.38 | 0.24 | 2648.66 | 2678.75 | 2646.06 | 0 |
| 1732037400 | 2648.67 | -0.42 | -0.02 | 2649.09 | 2653.73 | 2608.12 | 0 |
| 1731951000 | 2649.09 | 2.76 | 0.10 | 2646.33 | 2653.2 | 2635.2399 | 0 |
| 1731691800 | 2646.33 | -33.12 | -1.24 | 2679.45 | 2679.45 | 2637.9 | 0 |
| 1731605400 | 2679.45 | 42.14 | 1.60 | 2637.31 | 2679.45 | 2636.83 | 0 |
| 1731519000 | 2637.31 | -25.22 | -0.95 | 2662.53 | 2662.53 | 2613.28 | 0 |
| 1731432600 | 2662.53 | -22.25 | -0.83 | 2684.77 | 2690.71 | 2662.53 | 0 |
| 1731346200 | 2684.78 | 16.24 | 0.61 | 2668.54 | 2705.33 | 2668.54 | 0 |
| 1731087000 | 2668.54 | 8.08 | 0.30 | 2660.4699 | 2682.68 | 2651.82 | 0 |
| 1731000600 | 2660.46 | 61.12 | 2.35 | 2599.34 | 2663.01 | 2599.34 | 0 |
| 1730914200 | 2599.34 | -20.45 | -0.78 | 2619.79 | 2668.7 | 2599.33 | 0 |
| 1730827800 | 2619.79 | 20.8 | 0.80 | 2598.9899 | 2621.61 | 2598.23 | 0 |
| 1730741400 | 2598.9899 | -22.71 | -0.87 | 2621.71 | 2621.71 | 2595.48 | 0 |
| 1730482200 | 2621.7 | 22.07 | 0.85 | 2599.62 | 2626.43 | 2597.16 | 0 |
| 1730395800 | 2599.63 | -45.16 | -1.71 | 2644.8 | 2644.8 | 2588 | 0 |
| 1730309400 | 2644.79 | -49.38 | -1.83 | 2694.17 | 2694.17 | 2644.79 | 0 |
| 1730223000 | 2694.17 | 7.11 | 0.26 | 2687.06 | 2703.45 | 2684.52 | 0 |
| 1730136600 | 2687.06 | 13.77 | 0.52 | 2673.31 | 2689.63 | 2670.4699 | 0 |
| 1729873800 | 2673.29 | 13.9 | 0.52 | 2659.39 | 2681.03 | 2659.39 | 0 |
| 1729787400 | 2659.39 | 11.57 | 0.44 | 2647.82 | 2672.4 | 2647.82 | 0 |
| 1729701000 | 2647.82 | 27.64 | 1.05 | 2620.18 | 2657.94 | 2613.95 | 0 |
| 1729614600 | 2620.18 | 19.06 | 0.73 | 2601.12 | 2674.88 | 2594.9 | 0 |
| 1729528200 | 2601.12 | -32.03 | -1.22 | 2633.15 | 2637.09 | 2601.12 | 0 |
| 1729269000 | 2633.15 | 11.04 | 0.42 | 2622.11 | 2635.85 | 2613.78 | 0 |
| 1729182600 | 2622.11 | 15.21 | 0.58 | 2606.9 | 2634.27 | 2606.9 | 0 |
| 1729096200 | 2606.9 | 6.86 | 0.26 | 2600.05 | 2618.48 | 2600.05 | 0 |
| 1729009800 | 2600.04 | -8.58 | -0.33 | 2608.62 | 2636.46 | 2595.33 | 0 |
| 1728923400 | 2608.62 | 31.8 | 1.23 | 2576.82 | 2613.07 | 2576.82 | 0 |
| 1728664200 | 2576.82 | 18.1 | 0.71 | 2558.73 | 2576.89 | 2548.08 | 0 |
| 1728577800 | 2558.7199 | -5.01 | -0.20 | 2563.73 | 2565.16 | 2546.34 | 0 |
| 1728491400 | 2563.73 | 29.95 | 1.18 | 2533.78 | 2563.73 | 2528.69 | 0 |
| 1728405000 | 2533.78 | 27.77 | 1.11 | 2506.02 | 2534.43 | 2499.73 | 0 |
| 1728318600 | 2506.01 | -0.19 | -0.01 | 2506.2 | 2514.88 | 2496.21 | 0 |
| 1728059400 | 2506.2 | 5.01 | 0.20 | 2501.18 | 2517.32 | 2487.21 | 0 |
| 1727973000 | 2501.19 | -29.82 | -1.18 | 2531.01 | 2531.01 | 2490.41 | 0 |
| 1727886600 | 2531.01 | -9.72 | -0.38 | 2540.73 | 2541.29 | 2509.82 | 0 |
| 1727800200 | 2540.73 | -8.26 | -0.32 | 2548.9899 | 2581.46 | 2535.01 | 0 |
| 1727713800 | 2548.9899 | -17 | -0.66 | 2566 | 2572.1 | 2548.9699 | 0 |
| 1727454600 | 2565.9899 | 31 | 1.22 | 2534.9899 | 2566 | 2525.7 | 0 |
| 1727368200 | 2534.9899 | 33.03 | 1.32 | 2501.96 | 2547.54 | 2501.96 | 0 |
| 1727281800 | 2501.96 | -29.3 | -1.16 | 2531.26 | 2531.26 | 2474.61 | 0 |
| 1727195400 | 2531.26 | 10.3 | 0.41 | 2520.96 | 2539.13 | 2515.78 | 0 |
| 1727109000 | 2520.96 | 18.98 | 0.76 | 2501.98 | 2533.27 | 2501.98 | 0 |
| 1726849800 | 2501.98 | -48.94 | -1.92 | 2550.85 | 2550.85 | 2499.7 | 0 |
| 1726763400 | 2550.92 | 42.31 | 1.69 | 2508.59 | 2556.95 | 2508.59 | 0 |
| 1726677000 | 2508.61 | -2.54 | -0.10 | 2514.6 | 2516.87 | 2503.6 | 0 |
| 1726590600 | 2511.15 | 26.62 | 1.07 | 2484.16 | 2529.36 | 2484.16 | 0 |
| 1726504200 | 2484.53 | -24.18 | -0.96 | 2504.07 | 2507.3 | 2484.2199 | 0 |
| 1726245000 | 2508.71 | 24.44 | 0.98 | 2485.12 | 2512.4899 | 2484.42 | 0 |
| 1726158600 | 2484.27 | 17.99 | 0.73 | 2466.35 | 2512.7399 | 2466.35 | 0 |
| 1726072200 | 2466.28 | -5.61 | -0.23 | 2471.9 | 2493.7 | 2459.06 | 0 |
| 1725985800 | 2471.89 | -4.7 | -0.19 | 2476.59 | 2497.08 | 2466.55 | 0 |
| 1725899400 | 2476.59 | 20.38 | 0.83 | 2456.13 | 2490.14 | 2456.13 | 0 |
| 1725640200 | 2456.21 | -47.72 | -1.91 | 2502.83 | 2503.83 | 2456.12 | 0 |
| 1725553800 | 2503.93 | -29.2 | -1.15 | 2524.12 | 2530.48 | 2503.93 | 0 |
| 1725467400 | 2533.13 | -41.28 | -1.60 | 2574.41 | 2574.41 | 2521.57 | 0 |
| 1725381000 | 2574.41 | -44.64 | -1.70 | 2619.05 | 2627.79 | 2568.75 | 0 |
| 1725294600 | 2619.05 | -23.98 | -0.91 | 2643.03 | 2643.03 | 2609.25 | 0 |
| 1725035400 | 2643.03 | -5.41 | -0.20 | 2648.44 | 2652.71 | 2638.68 | 0 |
| 1724949000 | 2648.44 | 38.46 | 1.47 | 2610.01 | 2651.11 | 2605.9899 | 0 |
| 1724862600 | 2609.98 | -2.56 | -0.10 | 2612.41 | 2628.95 | 2607.44 | 0 |
| 1724776200 | 2612.54 | 20.54 | 0.79 | 2591.88 | 2619.57 | 2591.88 | 0 |
| 1724689800 | 2592 | -10.54 | -0.40 | 2602.54 | 2602.54 | 2587.13 | 0 |
| 1724430600 | 2602.54 | 8.74 | 0.34 | 2593.85 | 2607.27 | 2580.82 | 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
