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 |
---|---|---|---|---|---|---|---|
1739570400 | 2501.88 | -4.2 | -0.17 | 2506.13 | 2509.8 | 2501.3 | 0 |
1739484000 | 2506.08 | 31.27 | 1.26 | 2482.52 | 2506.76 | 2481.2199 | 0 |
1739397600 | 2474.81 | -4.58 | -0.18 | 2480.14 | 2480.79 | 2460.9 | 0 |
1739311200 | 2479.39 | 3.7 | 0.15 | 2475.56 | 2480.41 | 2471.71 | 0 |
1739224800 | 2475.69 | 9.63 | 0.39 | 2464.58 | 2479.16 | 2463.52 | 0 |
1738965600 | 2466.06 | -18.54 | -0.75 | 2484.98 | 2489.26 | 2464.54 | 0 |
1738879200 | 2484.6 | 7.14 | 0.29 | 2479.87 | 2486.37 | 2479.62 | 0 |
1738792800 | 2477.46 | 6.92 | 0.28 | 2474.36 | 2478.14 | 2463.6 | 0 |
1738706400 | 2470.54 | 17.45 | 0.71 | 2458.7 | 2473.01 | 2457.36 | 0 |
1738620000 | 2453.09 | -26.18 | -1.06 | 2449.36 | 2458.19 | 2431.31 | 0 |
1738360800 | 2479.27 | -2.51 | -0.10 | 2485.34 | 2498.64 | 2478.65 | 0 |
1738274400 | 2481.78 | -1.96 | -0.08 | 2488.4 | 2491.2199 | 2474.79 | 0 |
1738188000 | 2483.7399 | 0.96 | 0.04 | 2492.06 | 2492.54 | 2479.9699 | 0 |
1738101600 | 2482.78 | 4.47 | 0.18 | 2472.36 | 2487.67 | 2469.09 | 0 |
1738015200 | 2478.31 | -11.42 | -0.46 | 2478.9 | 2485.13 | 2461.37 | 0 |
1737756000 | 2489.73 | 4.79 | 0.19 | 2493.39 | 2495.34 | 2487.05 | 0 |
1737669600 | 2484.94 | 9.47 | 0.38 | 2473.71 | 2485.2399 | 2471.2199 | 0 |
1737583200 | 2475.4699 | 12.87 | 0.52 | 2466.73 | 2479.73 | 2466.48 | 0 |
1737496800 | 2462.6 | 33.19 | 1.37 | 2443.1 | 2464 | 2440.34 | 0 |
1737151200 | 2429.41 | 9.95 | 0.41 | 2420.1 | 2437.12 | 2420.1 | 0 |
1737064800 | 2419.46 | 15.94 | 0.66 | 2412.73 | 2423.54 | 2408.1 | 0 |
1736978400 | 2403.52 | 26.28 | 1.11 | 2377.4 | 2407.39 | 2376.9699 | 0 |
1736892000 | 2377.2399 | 13.11 | 0.55 | 2373.16 | 2379.45 | 2368.2 | 0 |
1736805600 | 2364.13 | -6.91 | -0.29 | 2360.56 | 2364.36 | 2350.53 | 0 |
1736546400 | 2371.04 | -32.75 | -1.36 | 2399.88 | 2400.78 | 2368.38 | 0 |
1736373600 | 2403.79 | -4.48 | -0.19 | 2402.59 | 2406.44 | 2393.4899 | 0 |
1736287200 | 2408.27 | -7.26 | -0.30 | 2416.41 | 2428.36 | 2404.38 | 0 |
1736200800 | 2415.53 | 20.48 | 0.86 | 2402.01 | 2427.32 | 2401.39 | 0 |
1735941600 | 2395.05 | 11.86 | 0.50 | 2384.42 | 2397.94 | 2383.15 | 0 |
1735855200 | 2383.19 | -6.41 | -0.27 | 2388.36 | 2399.84 | 2375.04 | 0 |
1735682400 | 2389.6 | -5.42 | -0.23 | 2393.27 | 2399.17 | 2386.33 | 0 |
1735596000 | 2395.02 | -17.4 | -0.72 | 2407.92 | 2412.41 | 2384.25 | 0 |
1735336800 | 2412.42 | -7.28 | -0.30 | 2423.35 | 2426.31 | 2403.75 | 0 |
1735250400 | 2419.7 | 0.43 | 0.02 | 2420.96 | 2422.76 | 2414.16 | 0 |
1735077600 | 2419.27 | 11.34 | 0.47 | 2408.86 | 2419.45 | 2407.28 | 0 |
1734991200 | 2407.93 | 10.33 | 0.43 | 2402.26 | 2409.45 | 2391.9 | 0 |
1734732000 | 2397.6 | 11.77 | 0.49 | 2378.66 | 2410.44 | 2367.61 | 0 |
1734645600 | 2385.83 | -19.07 | -0.79 | 2392.96 | 2407.67 | 2385.78 | 0 |
1734559200 | 2404.9 | -47.21 | -1.93 | 2453.41 | 2455.44 | 2404.27 | 0 |
1734472800 | 2452.11 | -9.26 | -0.38 | 2454.96 | 2457.93 | 2449.3 | 0 |
1734386400 | 2461.37 | 1.2 | 0.05 | 2460.94 | 2466.02 | 2458.21 | 0 |
1734127200 | 2460.17 | -11.87 | -0.48 | 2469.66 | 2471.4 | 2458.81 | 0 |
1734040800 | 2472.04 | -9.84 | -0.40 | 2487.83 | 2488.02 | 2471.56 | 0 |
1733954400 | 2481.88 | 5.29 | 0.21 | 2471.87 | 2484.31 | 2470.67 | 0 |
1733868000 | 2476.59 | -4.41 | -0.18 | 2477.69 | 2481.69 | 2475.05 | 0 |
1733781600 | 2481 | 0.01 | 0.00 | 2483.96 | 2488.82 | 2479.92 | 0 |
1733522400 | 2480.9899 | -5.3 | -0.21 | 2483.33 | 2488.91 | 2478.2399 | 0 |
1733436000 | 2486.29 | 3.84 | 0.15 | 2488.16 | 2490.2199 | 2482.3 | 0 |
1733349600 | 2482.45 | 12.53 | 0.51 | 2468.94 | 2484.16 | 2466.84 | 0 |
1733263200 | 2469.92 | 5.67 | 0.23 | 2475.9699 | 2477.69 | 2467.25 | 0 |
1733176800 | 2464.25 | 7.46 | 0.30 | 2455.89 | 2466.09 | 2453.3 | 0 |
1732917600 | 2456.79 | 9.13 | 0.37 | 2449.7199 | 2459.04 | 2445.17 | 0 |
1732744800 | 2447.66 | -0.97 | -0.04 | 2450.37 | 2454.03 | 2447.05 | 0 |
1732658400 | 2448.63 | 0.41 | 0.02 | 2437.7399 | 2449.43 | 2436.62 | 0 |
1732572000 | 2448.2199 | 15.81 | 0.65 | 2437.15 | 2454.7399 | 2436.27 | 0 |
1732312800 | 2432.41 | 12.83 | 0.53 | 2427.67 | 2433.07 | 2419.43 | 0 |
1732226400 | 2419.58 | 1.4 | 0.06 | 2413.68 | 2424.4699 | 2409.3 | 0 |
1732140000 | 2418.18 | -5.65 | -0.23 | 2422.9699 | 2423.18 | 2405.37 | 0 |
1732053600 | 2423.83 | 1.13 | 0.05 | 2427.44 | 2427.57 | 2408.02 | 0 |
1731967200 | 2422.7 | 7.85 | 0.33 | 2413.84 | 2423.76 | 2409.32 | 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