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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 3242.44 | 42.67 | 1.33 | 3171.3 | 3245.4899 | 3171.3 | 0 |
| 1741125600 | 3199.77 | -54.68 | -1.68 | 3266.32 | 3266.32 | 3171.36 | 0 |
| 1741039200 | 3254.45 | -60.96 | -1.84 | 3316.91 | 3336.86 | 3243.57 | 0 |
| 1740780000 | 3315.41 | 41.87 | 1.28 | 3274.79 | 3317.04 | 3258.31 | 0 |
| 1740693600 | 3273.54 | -24.75 | -0.75 | 3313.58 | 3314.7399 | 3273.09 | 0 |
| 1740607200 | 3298.29 | 17.25 | 0.53 | 3290.83 | 3312.29 | 3284.06 | 0 |
| 1740520800 | 3281.04 | 7.06 | 0.22 | 3278.01 | 3289.27 | 3241.91 | 0 |
| 1740434400 | 3273.98 | 0.92 | 0.03 | 3276.41 | 3291.44 | 3252.08 | 0 |
| 1740175200 | 3273.06 | -50.92 | -1.53 | 3321.52 | 3328.15 | 3271.87 | 0 |
| 1740088800 | 3323.98 | -30.77 | -0.92 | 3349.44 | 3349.44 | 3307.05 | 0 |
| 1740002400 | 3354.75 | -7.05 | -0.21 | 3365 | 3365 | 3330.53 | 0 |
| 1739916000 | 3361.8 | 22.43 | 0.67 | 3346.33 | 3362.51 | 3323.73 | 0 |
| 1739570400 | 3339.37 | -26.02 | -0.77 | 3350.13 | 3372.34 | 3337.63 | 0 |
| 1739484000 | 3365.39 | 38.88 | 1.17 | 3323.61 | 3367.56 | 3323.61 | 0 |
| 1739397600 | 3326.51 | -19.7 | -0.59 | 3316.6 | 3339.89 | 3311.55 | 0 |
| 1739311200 | 3346.21 | -2.7 | -0.08 | 3346.45 | 3354.53 | 3318.02 | 0 |
| 1739224800 | 3348.91 | 36.29 | 1.10 | 3332.54 | 3355.17 | 3332.54 | 0 |
| 1738965600 | 3312.62 | -21.28 | -0.64 | 3325.52 | 3343.4699 | 3305.61 | 0 |
| 1738879200 | 3333.9 | -5.74 | -0.17 | 3350.88 | 3356.8 | 3315.26 | 0 |
| 1738792800 | 3339.64 | 43.83 | 1.33 | 3283.04 | 3342.55 | 3283.04 | 0 |
| 1738706400 | 3295.81 | 3.12 | 0.09 | 3249.2 | 3322.93 | 3249.2 | 0 |
| 1738620000 | 3292.69 | -44.44 | -1.33 | 3240.98 | 3317.56 | 3236.23 | 0 |
| 1738360800 | 3337.13 | -34.99 | -1.04 | 3398.68 | 3398.68 | 3332.31 | 0 |
| 1738274400 | 3372.12 | 55.46 | 1.67 | 3309.89 | 3382.9 | 3309.89 | 0 |
| 1738188000 | 3316.66 | 6.12 | 0.18 | 3324.11 | 3327.5 | 3303.01 | 0 |
| 1738101600 | 3310.54 | 37.26 | 1.14 | 3272.48 | 3312.45 | 3272.48 | 0 |
| 1738015200 | 3273.28 | -13.18 | -0.40 | 3298.96 | 3298.96 | 3251.2399 | 0 |
| 1737756000 | 3286.46 | 5.95 | 0.18 | 3268.54 | 3292.59 | 3268.54 | 0 |
| 1737669600 | 3280.51 | 25.39 | 0.78 | 3258.17 | 3282.06 | 3258.17 | 0 |
| 1737583200 | 3255.12 | 21.54 | 0.67 | 3231.9 | 3260.48 | 3231.9 | 0 |
| 1737496800 | 3233.58 | 40.49 | 1.27 | 3218.4699 | 3237.13 | 3207.73 | 0 |
| 1737151200 | 3193.09 | 25.34 | 0.80 | 3179.09 | 3200.19 | 3179.09 | 0 |
| 1737064800 | 3167.75 | 16.75 | 0.53 | 3160.56 | 3173.76 | 3150.69 | 0 |
| 1736978400 | 3151 | 27.75 | 0.89 | 3113.89 | 3168.39 | 3113.89 | 0 |
| 1736892000 | 3123.25 | -2.82 | -0.09 | 3120.98 | 3139.48 | 3110.45 | 0 |
| 1736805600 | 3126.07 | -23.1 | -0.73 | 3145.78 | 3145.78 | 3113.38 | 0 |
| 1736546400 | 3149.17 | -58.51 | -1.82 | 3187.82 | 3187.82 | 3138.35 | 0 |
| 1736373600 | 3207.68 | 27.15 | 0.85 | 3192.61 | 3209.43 | 3176.39 | 0 |
| 1736287200 | 3180.53 | -30.81 | -0.96 | 3204.52 | 3237.06 | 3168.71 | 0 |
| 1736200800 | 3211.34 | -12.77 | -0.40 | 3246.35 | 3248.84 | 3203.59 | 0 |
| 1735941600 | 3224.11 | 24.47 | 0.76 | 3197.98 | 3224.11 | 3197.98 | 0 |
| 1735855200 | 3199.64 | 18.3 | 0.58 | 3201.76 | 3221.23 | 3182.76 | 0 |
| 1735682400 | 3181.34 | 9.22 | 0.29 | 3177.38 | 3186.8 | 3170.34 | 0 |
| 1735596000 | 3172.12 | -29.06 | -0.91 | 3199.7399 | 3199.7399 | 3152.44 | 0 |
| 1735336800 | 3201.18 | -16.84 | -0.52 | 3222.83 | 3222.83 | 3187.63 | 0 |
| 1735250400 | 3218.02 | 0 | 0.00 | 3218.02 | 3218.02 | 3218.02 | 0 |
| 1735077600 | 3218.02 | 18.94 | 0.59 | 3188.98 | 3218.4699 | 3185.35 | 0 |
| 1734991200 | 3199.08 | 22.14 | 0.70 | 3188.55 | 3199.63 | 3169.21 | 0 |
| 1734732000 | 3176.94 | 22.18 | 0.70 | 3158.82 | 3198.17 | 3132.59 | 0 |
| 1734645600 | 3154.76 | -29.51 | -0.93 | 3192.38 | 3197.81 | 3151.4699 | 0 |
| 1734559200 | 3184.27 | -85.16 | -2.60 | 3270.23 | 3278.34 | 3181.52 | 0 |
| 1734472800 | 3269.43 | 8.85 | 0.27 | 3271.81 | 3273.2399 | 3246.06 | 0 |
| 1734386400 | 3260.58 | -5.98 | -0.18 | 3269.43 | 3275.76 | 3257.37 | 0 |
| 1734127200 | 3266.56 | -20.02 | -0.61 | 3293.88 | 3295.52 | 3265.33 | 0 |
| 1734040800 | 3286.58 | -30.96 | -0.93 | 3328.45 | 3328.45 | 3279.29 | 0 |
| 1733954400 | 3317.54 | 31.5 | 0.96 | 3290.56 | 3319.93 | 3290.56 | 0 |
| 1733868000 | 3286.04 | -15.58 | -0.47 | 3315.42 | 3315.42 | 3280.75 | 0 |
| 1733781600 | 3301.62 | -21.83 | -0.66 | 3317.46 | 3336.23 | 3298.38 | 0 |
| 1733522400 | 3323.45 | 16.11 | 0.49 | 3323.25 | 3355.58 | 3323.03 | 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
