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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 2037.26 | -25.15 | -1.22 | 2031.3 | 2039.16 | 2025.65 | 0 |
| 1743109200 | 2062.41 | -8.5 | -0.41 | 2069.81 | 2071.88 | 2060.77 | 0 |
| 1743022800 | 2070.91 | 0.72 | 0.03 | 2071.19 | 2077.4 | 2067.2 | 0 |
| 1742936400 | 2070.19 | 21.46 | 1.05 | 2057.82 | 2073.23 | 2056.32 | 0 |
| 1742850000 | 2048.73 | -28.57 | -1.38 | 2060.77 | 2064.08 | 2046.83 | 0 |
| 1742590800 | 2077.3 | 6.11 | 0.29 | 2074.8 | 2084.15 | 2071.05 | 0 |
| 1742504400 | 2071.19 | 0 | 0.00 | 2071.19 | 2071.19 | 2071.19 | 0 |
| 1742418000 | 2071.19 | -5.18 | -0.25 | 2077.98 | 2081.46 | 2067.46 | 0 |
| 1742331600 | 2076.37 | 2.84 | 0.14 | 2073.7399 | 2078.88 | 2071.67 | 0 |
| 1742245200 | 2073.53 | 11.64 | 0.56 | 2067.96 | 2075.76 | 2066.16 | 0 |
| 1741986000 | 2061.89 | 2.25 | 0.11 | 2054 | 2062.17 | 2052.35 | 0 |
| 1741899600 | 2059.64 | 5.27 | 0.26 | 2056.29 | 2060.06 | 2049.78 | 0 |
| 1741813200 | 2054.37 | -0.46 | -0.02 | 2054.23 | 2056.45 | 2042.94 | 0 |
| 1741726800 | 2054.83 | -23.85 | -1.15 | 2059.16 | 2064.35 | 2045.67 | 0 |
| 1741640400 | 2078.68 | 2.81 | 0.14 | 2072.77 | 2086.62 | 2071.23 | 0 |
| 1741384800 | 2075.87 | -26.55 | -1.26 | 2072.21 | 2080.95 | 2067.03 | 0 |
| 1741298400 | 2102.42 | 28.36 | 1.37 | 2103.27 | 2115.12 | 2099.73 | 0 |
| 1741212000 | 2074.06 | 3.84 | 0.19 | 2061.02 | 2076.71 | 2058.27 | 0 |
| 1741125600 | 2070.2199 | 9.31 | 0.45 | 2060.23 | 2075.95 | 2056.92 | 0 |
| 1741039200 | 2060.91 | 38.12 | 1.88 | 2062.9699 | 2064.34 | 2045.52 | 0 |
| 1740780000 | 2022.79 | -60.55 | -2.91 | 2019.03 | 2024.01 | 2013.42 | 0 |
| 1740693600 | 2083.34 | -1.38 | -0.07 | 2088.35 | 2091.71 | 2080.57 | 0 |
| 1740607200 | 2084.7199 | -12.84 | -0.61 | 2083.32 | 2085.55 | 2076.37 | 0 |
| 1740520800 | 2097.56 | -24.28 | -1.14 | 2089.7 | 2102.08 | 2082.87 | 0 |
| 1740434400 | 2121.84 | 0 | 0.00 | 2121.84 | 2121.84 | 2121.84 | 0 |
| 1740175200 | 2121.84 | 5.36 | 0.25 | 2107.04 | 2122.27 | 2105.5 | 0 |
| 1740088800 | 2116.48 | 2.32 | 0.11 | 2107.61 | 2119.31 | 2105.79 | 0 |
| 1740002400 | 2114.16 | -0.68 | -0.03 | 2111.65 | 2119.4699 | 2109.43 | 0 |
| 1739916000 | 2114.84 | 13.09 | 0.62 | 2110.52 | 2117.21 | 2110.39 | 0 |
| 1739570400 | 2101.75 | -2.78 | -0.13 | 2093.76 | 2102.3 | 2090.89 | 0 |
| 1739484000 | 2104.53 | 47.48 | 2.31 | 2088.68 | 2104.66 | 2087.6 | 0 |
| 1739397600 | 2057.05 | -38.08 | -1.82 | 2073.26 | 2075.42 | 2056.92 | 0 |
| 1739311200 | 2095.13 | 0 | 0.00 | 2095.13 | 2095.13 | 2095.13 | 0 |
| 1739224800 | 2095.13 | -5.01 | -0.24 | 2085.23 | 2096.38 | 2083.18 | 0 |
| 1738965600 | 2100.14 | 0.07 | 0.00 | 2091.43 | 2100.14 | 2083.88 | 0 |
| 1738879200 | 2100.07 | 17.68 | 0.85 | 2088.52 | 2102.56 | 2085.92 | 0 |
| 1738792800 | 2082.39 | 26.27 | 1.28 | 2067.19 | 2084.17 | 2066.92 | 0 |
| 1738706400 | 2056.12 | 12.34 | 0.60 | 2045.67 | 2057.32 | 2045.14 | 0 |
| 1738620000 | 2043.78 | -58.02 | -2.76 | 2032.6 | 2051.48 | 2031.82 | 0 |
| 1738360800 | 2101.8 | 0.78 | 0.04 | 2105.07 | 2107.52 | 2100.58 | 0 |
| 1738274400 | 2101.02 | 8.25 | 0.39 | 2097.48 | 2108.39 | 2096.53 | 0 |
| 1738188000 | 2092.77 | 21.58 | 1.04 | 2090.34 | 2094.39 | 2086.31 | 0 |
| 1738101600 | 2071.19 | -37.66 | -1.79 | 2069.86 | 2078.27 | 2067.87 | 0 |
| 1738015200 | 2108.85 | 11.32 | 0.54 | 2091.48 | 2114.4699 | 2091.48 | 0 |
| 1737756000 | 2097.53 | 1.58 | 0.08 | 2104.56 | 2104.96 | 2085.4699 | 0 |
| 1737669600 | 2095.95 | 15.74 | 0.76 | 2087.92 | 2095.95 | 2087.38 | 0 |
| 1737583200 | 2080.21 | 12.65 | 0.61 | 2089.96 | 2093.31 | 2079.94 | 0 |
| 1737496800 | 2067.56 | 45.55 | 2.25 | 2063.57 | 2069.82 | 2059.34 | 0 |
| 1737151200 | 2022.01 | -13.27 | -0.65 | 2031.23 | 2033.59 | 2021.23 | 0 |
| 1737064800 | 2035.28 | 19.77 | 0.98 | 2025.63 | 2035.94 | 2021.35 | 0 |
| 1736978400 | 2015.51 | 17.15 | 0.86 | 2011.14 | 2024.3 | 2008.07 | 0 |
| 1736892000 | 1998.36 | -36.58 | -1.80 | 2006.23 | 2006.23 | 1997.22 | 0 |
| 1736805600 | 2034.94 | 0 | 0.00 | 2034.94 | 2034.94 | 2034.94 | 0 |
| 1736546400 | 2034.94 | -29.61 | -1.43 | 2031.07 | 2042.7 | 2021.61 | 0 |
| 1736373600 | 2064.55 | -12.66 | -0.61 | 2066.25 | 2068.6 | 2062.08 | 0 |
| 1736287200 | 2077.21 | 30.79 | 1.50 | 2083.67 | 2085.52 | 2071.7 | 0 |
| 1736200800 | 2046.42 | -27.33 | -1.32 | 2042.4 | 2061.35 | 2038.91 | 0 |
| 1735941600 | 2073.75 | 0 | 0.00 | 2073.75 | 2073.75 | 2073.75 | 0 |
| 1735855200 | 2073.75 | 0 | 0.00 | 2073.75 | 2073.75 | 2073.75 | 0 |
| 1735682400 | 2073.75 | 0 | 0.00 | 2073.75 | 2073.75 | 2073.75 | 0 |
| 1735596000 | 2073.75 | -13.56 | -0.65 | 2064.04 | 2080.2399 | 2062.6 | 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
