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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 2683.82 | -39.8 | -1.46 | 2731.26 | 2742.21 | 2683.82 | 0 |
| 1741039200 | 2723.62 | 6.7 | 0.25 | 2714.61 | 2728.13 | 2700.7399 | 0 |
| 1740780000 | 2716.92 | 25.58 | 0.95 | 2695.26 | 2718.14 | 2694.3 | 0 |
| 1740693600 | 2691.34 | 36.52 | 1.38 | 2654.33 | 2695.2 | 2652.91 | 0 |
| 1740607200 | 2654.82 | 11.83 | 0.45 | 2652.27 | 2668.5 | 2644.65 | 0 |
| 1740520800 | 2642.9899 | 21.13 | 0.81 | 2629.33 | 2655.33 | 2624.94 | 0 |
| 1740434400 | 2621.86 | 12.3 | 0.47 | 2609.21 | 2630.37 | 2604.86 | 0 |
| 1740175200 | 2609.56 | 1.01 | 0.04 | 2612.11 | 2618.14 | 2596.35 | 0 |
| 1740088800 | 2608.55 | -7.82 | -0.30 | 2606.59 | 2612.07 | 2594.92 | 0 |
| 1740002400 | 2616.37 | -2.6 | -0.10 | 2613.14 | 2623.63 | 2604.29 | 0 |
| 1739916000 | 2618.9699 | 9.51 | 0.36 | 2607.85 | 2628.7399 | 2604.93 | 0 |
| 1739570400 | 2609.46 | -25.81 | -0.98 | 2629.39 | 2632.32 | 2607.65 | 0 |
| 1739484000 | 2635.27 | 19.93 | 0.76 | 2623.98 | 2642.13 | 2622.02 | 0 |
| 1739397600 | 2615.34 | -9.4 | -0.36 | 2631.07 | 2645.54 | 2607.88 | 0 |
| 1739311200 | 2624.7399 | 1.9 | 0.07 | 2618.37 | 2624.7399 | 2605.56 | 0 |
| 1739224800 | 2622.84 | -5.03 | -0.19 | 2626.46 | 2628.48 | 2606.53 | 0 |
| 1738965600 | 2627.87 | -6.56 | -0.25 | 2630.37 | 2636.77 | 2617.38 | 0 |
| 1738879200 | 2634.43 | 9.55 | 0.36 | 2637.33 | 2642.16 | 2622.2 | 0 |
| 1738792800 | 2624.88 | 21.15 | 0.81 | 2596.91 | 2632.18 | 2593.52 | 0 |
| 1738706400 | 2603.73 | -22.41 | -0.85 | 2618.76 | 2622.61 | 2591.3 | 0 |
| 1738620000 | 2626.14 | -3.14 | -0.12 | 2648.02 | 2653.05 | 2607.55 | 0 |
| 1738360800 | 2629.28 | -5.47 | -0.21 | 2626.11 | 2641.6 | 2619.98 | 0 |
| 1738274400 | 2634.75 | 40.3 | 1.55 | 2596.64 | 2643.11 | 2595.7 | 0 |
| 1738188000 | 2594.45 | -19.98 | -0.76 | 2622.83 | 2635.67 | 2588.64 | 0 |
| 1738101600 | 2614.43 | -0.63 | -0.02 | 2636.5 | 2640.9 | 2611.2399 | 0 |
| 1738015200 | 2615.06 | 35.62 | 1.38 | 2598.3 | 2619.46 | 2586.7 | 0 |
| 1737756000 | 2579.44 | 2.8 | 0.11 | 2567.48 | 2588.09 | 2563.56 | 0 |
| 1737669600 | 2576.64 | 14.94 | 0.58 | 2566.06 | 2580.67 | 2549.68 | 0 |
| 1737583200 | 2561.7 | -39.56 | -1.52 | 2602.58 | 2603.03 | 2559.76 | 0 |
| 1737496800 | 2601.26 | 13.24 | 0.51 | 2573.4899 | 2606.33 | 2566.5 | 0 |
| 1737151200 | 2588.02 | 5.21 | 0.20 | 2584.91 | 2607.01 | 2583.4 | 0 |
| 1737064800 | 2582.81 | 43.27 | 1.70 | 2546.96 | 2583.87 | 2544.21 | 0 |
| 1736978400 | 2539.54 | -2.26 | -0.09 | 2543.48 | 2580.54 | 2532.51 | 0 |
| 1736892000 | 2541.8 | 6.63 | 0.26 | 2520.6 | 2547 | 2519.82 | 0 |
| 1736805600 | 2535.17 | 11.38 | 0.45 | 2520.75 | 2539.87 | 2508.18 | 0 |
| 1736546400 | 2523.79 | -20.13 | -0.79 | 2552.81 | 2569.4899 | 2517.51 | 0 |
| 1736373600 | 2543.92 | 1.91 | 0.08 | 2540.17 | 2549.8 | 2527.19 | 0 |
| 1736287200 | 2542.01 | -9.81 | -0.38 | 2539.43 | 2561.08 | 2535.8 | 0 |
| 1736200800 | 2551.82 | -40.25 | -1.55 | 2584.55 | 2586.04 | 2551.78 | 0 |
| 1735941600 | 2592.07 | 22.29 | 0.87 | 2571.03 | 2593.4899 | 2562.25 | 0 |
| 1735855200 | 2569.78 | -24.66 | -0.95 | 2592.62 | 2592.9 | 2564.77 | 0 |
| 1735682400 | 2594.44 | 31.21 | 1.22 | 2570.6 | 2596.32 | 2568.46 | 0 |
| 1735596000 | 2563.23 | -11.07 | -0.43 | 2569.53 | 2574.38 | 2544.42 | 0 |
| 1735336800 | 2574.3 | -16.78 | -0.65 | 2593.75 | 2601.9899 | 2570.66 | 0 |
| 1735250400 | 2591.08 | 10.08 | 0.39 | 2584.54 | 2594.23 | 2571.83 | 0 |
| 1735077600 | 2581 | 26.46 | 1.04 | 2559.75 | 2582.27 | 2555.42 | 0 |
| 1734991200 | 2554.54 | 8.83 | 0.35 | 2546.4899 | 2556.14 | 2541.3 | 0 |
| 1734732000 | 2545.71 | 33.8 | 1.35 | 2512.35 | 2563.62 | 2511.55 | 0 |
| 1734645600 | 2511.91 | -45.79 | -1.79 | 2543.36 | 2555.08 | 2510 | 0 |
| 1734559200 | 2557.7 | -40.38 | -1.55 | 2607.26 | 2613.64 | 2556.58 | 0 |
| 1734472800 | 2598.08 | 6.81 | 0.26 | 2597.3 | 2613.36 | 2583.94 | 0 |
| 1734386400 | 2591.27 | -13.38 | -0.51 | 2600.59 | 2614.46 | 2589.57 | 0 |
| 1734127200 | 2604.65 | -2.75 | -0.11 | 2607.59 | 2612.73 | 2593.83 | 0 |
| 1734040800 | 2607.4 | 0.71 | 0.03 | 2591.63 | 2625.8 | 2587.71 | 0 |
| 1733954400 | 2606.69 | -8.38 | -0.32 | 2621.69 | 2633.11 | 2600.82 | 0 |
| 1733868000 | 2615.07 | -4.61 | -0.18 | 2634.39 | 2635.54 | 2606.8 | 0 |
| 1733781600 | 2619.68 | -17.76 | -0.67 | 2618.94 | 2622.6 | 2601.27 | 0 |
| 1733522400 | 2637.44 | 22.51 | 0.86 | 2626.31 | 2641.11 | 2618.63 | 0 |
| 1733436000 | 2614.93 | -12.68 | -0.48 | 2623.15 | 2630.93 | 2607.28 | 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
