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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1547.41 | 10.74 | 0.70 | 1528.58 | 1549.73 | 1524.54 | 0 |
| 1741298400 | 1536.67 | -21.4 | -1.37 | 1548.76 | 1552.1199 | 1524.1199 | 0 |
| 1741212000 | 1558.07 | -23.28 | -1.47 | 1567.28 | 1569.89 | 1548 | 0 |
| 1741125600 | 1581.35 | -15.5 | -0.97 | 1597.8699 | 1603.81 | 1579.57 | 0 |
| 1741039200 | 1596.85 | -11.07 | -0.69 | 1598.56 | 1603.89 | 1592.25 | 0 |
| 1740780000 | 1607.92 | 16.26 | 1.02 | 1588.96 | 1608.41 | 1587.1099 | 0 |
| 1740693600 | 1591.66 | 6.62 | 0.42 | 1583.47 | 1593.98 | 1580.84 | 0 |
| 1740607200 | 1585.04 | 1.73 | 0.11 | 1583.57 | 1590.8 | 1580.49 | 0 |
| 1740520800 | 1583.31 | 2.27 | 0.14 | 1579.08 | 1589.9 | 1574.94 | 0 |
| 1740434400 | 1581.04 | 4.45 | 0.28 | 1579.78 | 1586.63 | 1578.56 | 0 |
| 1740175200 | 1576.59 | 2.76 | 0.18 | 1574.01 | 1581.88 | 1572.34 | 0 |
| 1740088800 | 1573.83 | -6.8 | -0.43 | 1579.91 | 1581.58 | 1567.5 | 0 |
| 1740002400 | 1580.63 | -3.32 | -0.21 | 1582.03 | 1586.8699 | 1576.3699 | 0 |
| 1739916000 | 1583.95 | 7.59 | 0.48 | 1576.95 | 1585.41 | 1574.42 | 0 |
| 1739570400 | 1576.3599 | -15.64 | -0.98 | 1589.26 | 1593.29 | 1576.27 | 0 |
| 1739484000 | 1592 | 6.74 | 0.43 | 1584.1099 | 1596.47 | 1581.63 | 0 |
| 1739397600 | 1585.26 | -11.18 | -0.70 | 1597.27 | 1598.75 | 1580.24 | 0 |
| 1739311200 | 1596.44 | 1 | 0.06 | 1597.64 | 1597.84 | 1585.79 | 0 |
| 1739224800 | 1595.44 | 8.58 | 0.54 | 1589.46 | 1598.16 | 1584.59 | 0 |
| 1738965600 | 1586.8599 | 4.27 | 0.27 | 1585.3599 | 1588.03 | 1577.43 | 0 |
| 1738879200 | 1582.59 | -2.1 | -0.13 | 1587.8 | 1592.07 | 1579.25 | 0 |
| 1738792800 | 1584.69 | 12.73 | 0.81 | 1571.57 | 1586.63 | 1569.32 | 0 |
| 1738706400 | 1571.96 | -7.33 | -0.46 | 1575 | 1579.41 | 1567.03 | 0 |
| 1738620000 | 1579.29 | 7.5 | 0.48 | 1575.55 | 1582.8 | 1561.1 | 0 |
| 1738360800 | 1571.79 | -3.49 | -0.22 | 1577.88 | 1581.88 | 1569.05 | 0 |
| 1738274400 | 1575.28 | 15.22 | 0.98 | 1559.77 | 1578.65 | 1558.19 | 0 |
| 1738188000 | 1560.06 | -5.99 | -0.38 | 1564.27 | 1573.45 | 1557.53 | 0 |
| 1738101600 | 1566.05 | -3.92 | -0.25 | 1578.7 | 1582.04 | 1563.07 | 0 |
| 1738015200 | 1569.97 | 6.71 | 0.43 | 1567.6099 | 1573.3 | 1558.07 | 0 |
| 1737756000 | 1563.26 | -13.7 | -0.87 | 1570.55 | 1571.09 | 1557.45 | 0 |
| 1737669600 | 1576.96 | 5.12 | 0.33 | 1575.83 | 1577.91 | 1571.5 | 0 |
| 1737583200 | 1571.84 | -21.86 | -1.37 | 1595 | 1596.02 | 1571.1 | 0 |
| 1737496800 | 1593.7 | -6.46 | -0.40 | 1589.3699 | 1602.33 | 1588.39 | 0 |
| 1737151200 | 1600.16 | 17.37 | 1.10 | 1588.28 | 1602.31 | 1587.04 | 0 |
| 1737064800 | 1582.79 | 24.73 | 1.59 | 1557.09 | 1582.94 | 1555.69 | 0 |
| 1736978400 | 1558.06 | 20.91 | 1.36 | 1544.2 | 1564.59 | 1541.6199 | 0 |
| 1736892000 | 1537.15 | -0.14 | -0.01 | 1533.42 | 1540.82 | 1529.25 | 0 |
| 1736805600 | 1537.29 | 4.29 | 0.28 | 1534.49 | 1540.39 | 1530.53 | 0 |
| 1736546400 | 1533 | -25.77 | -1.65 | 1556.88 | 1559.7 | 1532.95 | 0 |
| 1736373600 | 1558.77 | -2.66 | -0.17 | 1559.29 | 1559.92 | 1546.35 | 0 |
| 1736287200 | 1561.43 | 0.06 | 0.00 | 1556.52 | 1568.45 | 1556.21 | 0 |
| 1736200800 | 1561.3699 | -16.68 | -1.06 | 1577.15 | 1577.42 | 1560.94 | 0 |
| 1735941600 | 1578.05 | -3.62 | -0.23 | 1578.5 | 1582.66 | 1575.34 | 0 |
| 1735855200 | 1581.67 | 18.77 | 1.20 | 1565.05 | 1587.27 | 1562.17 | 0 |
| 1735682400 | 1562.9 | 7.17 | 0.46 | 1554.43 | 1565.05 | 1553.08 | 0 |
| 1735596000 | 1555.73 | 4.01 | 0.26 | 1551.53 | 1556.75 | 1544.05 | 0 |
| 1735336800 | 1551.72 | -0.25 | -0.02 | 1552.43 | 1556.8699 | 1545.63 | 0 |
| 1735250400 | 1551.97 | -6.03 | -0.39 | 1557.16 | 1557.27 | 1549.39 | 0 |
| 1735077600 | 1558 | 6.63 | 0.43 | 1552.72 | 1558.07 | 1550.96 | 0 |
| 1734991200 | 1551.3699 | 14.23 | 0.93 | 1539.88 | 1552.01 | 1536.34 | 0 |
| 1734732000 | 1537.14 | 7.85 | 0.51 | 1523.72 | 1540.1 | 1521.17 | 0 |
| 1734645600 | 1529.29 | -7.24 | -0.47 | 1530.55 | 1536.92 | 1527.55 | 0 |
| 1734559200 | 1536.53 | -14.84 | -0.96 | 1552.13 | 1552.17 | 1535.85 | 0 |
| 1734472800 | 1551.3699 | -3.6 | -0.23 | 1553.15 | 1557.6099 | 1544.96 | 0 |
| 1734386400 | 1554.97 | -13.18 | -0.84 | 1566.06 | 1568.79 | 1554.55 | 0 |
| 1734127200 | 1568.15 | -9.74 | -0.62 | 1577.89 | 1578.23 | 1565.75 | 0 |
| 1734040800 | 1577.89 | -3.24 | -0.20 | 1579.8 | 1585.5 | 1575.08 | 0 |
| 1733954400 | 1581.13 | -1.62 | -0.10 | 1583.91 | 1587.65 | 1580.09 | 0 |
| 1733868000 | 1582.75 | -12.71 | -0.80 | 1592.8 | 1596.58 | 1581.18 | 0 |
| 1733781600 | 1595.46 | -6.05 | -0.38 | 1602.98 | 1607.05 | 1595.04 | 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
