Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731708000 | 2414.85 | -20.28 | -0.83 | 2433.46 | 2438.66 | 2412.37 | 0 |
| 1731621600 | 2435.13 | -7.44 | -0.30 | 2442.4699 | 2448.45 | 2433.6 | 0 |
| 1731535200 | 2442.57 | -12.88 | -0.52 | 2447.39 | 2451.66 | 2433.83 | 0 |
| 1731448800 | 2455.45 | -21.37 | -0.86 | 2462.46 | 2464.69 | 2450.06 | 0 |
| 1731362400 | 2476.82 | 0.01 | 0.00 | 2475.58 | 2480.88 | 2473.16 | 0 |
| 1731103200 | 2476.81 | -6.43 | -0.26 | 2484.7399 | 2485.46 | 2475.14 | 0 |
| 1731016800 | 2483.2399 | 25.59 | 1.04 | 2468.3 | 2486.75 | 2466.41 | 0 |
| 1730930400 | 2457.65 | 14.09 | 0.58 | 2439.39 | 2459.64 | 2426.68 | 0 |
| 1730844000 | 2443.56 | 19.41 | 0.80 | 2428.61 | 2444.64 | 2428.58 | 0 |
| 1730757600 | 2424.15 | 2.24 | 0.09 | 2430.62 | 2433.37 | 2419 | 0 |
| 1730494800 | 2421.91 | 7.08 | 0.29 | 2410.6 | 2433.05 | 2410.09 | 0 |
| 1730408400 | 2414.83 | -36.06 | -1.47 | 2449.39 | 2449.89 | 2414.51 | 0 |
| 1730322000 | 2450.89 | -1.05 | -0.04 | 2449.68 | 2462.85 | 2441.15 | 0 |
| 1730235600 | 2451.94 | -1.7 | -0.07 | 2453.2199 | 2456.01 | 2445.17 | 0 |
| 1730149200 | 2453.64 | 6.88 | 0.28 | 2447.26 | 2459.23 | 2446.98 | 0 |
| 1729890000 | 2446.76 | -1.74 | -0.07 | 2446.13 | 2461.12 | 2444.71 | 0 |
| 1729803600 | 2448.5 | -1.39 | -0.06 | 2451.37 | 2455.35 | 2444.51 | 0 |
| 1729717200 | 2449.89 | -13.15 | -0.53 | 2461.3 | 2461.42 | 2443.17 | 0 |
| 1729630800 | 2463.04 | -1.7 | -0.07 | 2462.66 | 2466.59 | 2454.55 | 0 |
| 1729544400 | 2464.7399 | -17.9 | -0.72 | 2479.26 | 2480.48 | 2460.57 | 0 |
| 1729285200 | 2482.64 | 16.76 | 0.68 | 2474.43 | 2483.82 | 2474.41 | 0 |
| 1729198800 | 2465.88 | -4.29 | -0.17 | 2469.61 | 2474.45 | 2463.01 | 0 |
| 1729112400 | 2470.17 | -2.35 | -0.10 | 2466.45 | 2470.63 | 2463.45 | 0 |
| 1729026000 | 2472.52 | -19.67 | -0.79 | 2492.32 | 2493.31 | 2470.51 | 0 |
| 1728939600 | 2492.19 | 11.68 | 0.47 | 2480.2 | 2494.64 | 2478.35 | 0 |
| 1728680400 | 2480.51 | 12.37 | 0.50 | 2471.16 | 2482.14 | 2469.62 | 0 |
| 1728594000 | 2468.14 | 1.64 | 0.07 | 2469.64 | 2471.16 | 2462.45 | 0 |
| 1728507600 | 2466.5 | 8.21 | 0.33 | 2457.4 | 2468.53 | 2455.37 | 0 |
| 1728421200 | 2458.29 | -4.9 | -0.20 | 2448.61 | 2458.91 | 2446.69 | 0 |
| 1728334800 | 2463.19 | -4.99 | -0.20 | 2474.88 | 2479.3 | 2460.4899 | 0 |
| 1728075600 | 2468.18 | 4.79 | 0.19 | 2467.75 | 2471.78 | 2459.88 | 0 |
| 1727989200 | 2463.39 | -10.96 | -0.44 | 2472.29 | 2472.4699 | 2458.14 | 0 |
| 1727902800 | 2474.35 | -0.51 | -0.02 | 2480.26 | 2482.09 | 2467.03 | 0 |
| 1727816400 | 2474.86 | -12.71 | -0.51 | 2490.42 | 2492.51 | 2469.83 | 0 |
| 1727730000 | 2487.57 | -15.93 | -0.64 | 2492.2199 | 2492.34 | 2473.4899 | 0 |
| 1727470800 | 2503.5 | 11.57 | 0.46 | 2495.62 | 2512.58 | 2494.77 | 0 |
| 1727384400 | 2491.93 | 29.25 | 1.19 | 2481.28 | 2493.78 | 2480.76 | 0 |
| 1727298000 | 2462.68 | -12.24 | -0.49 | 2472.78 | 2475.36 | 2461.91 | 0 |
| 1727211600 | 2474.92 | 9.26 | 0.38 | 2472.52 | 2475.86 | 2466.1 | 0 |
| 1727125200 | 2465.66 | 0.83 | 0.03 | 2460.79 | 2471.27 | 2460.4699 | 0 |
| 1726866000 | 2464.83 | -6.43 | -0.26 | 2474.21 | 2474.21 | 2455.68 | 0 |
| 1726779600 | 2471.26 | 35.78 | 1.47 | 2450.62 | 2474.84 | 2449.59 | 0 |
| 1726693200 | 2435.48 | -8.74 | -0.36 | 2444.55 | 2453.76 | 2433.06 | 0 |
| 1726606800 | 2444.2199 | -0.71 | -0.03 | 2447.64 | 2455.94 | 2441.11 | 0 |
| 1726520400 | 2444.93 | 11.64 | 0.48 | 2437.9 | 2447.91 | 2437.26 | 0 |
| 1726261200 | 2433.29 | 11.49 | 0.47 | 2425.83 | 2437.61 | 2424.53 | 0 |
| 1726174800 | 2421.8 | 31.33 | 1.31 | 2407.84 | 2422 | 2400.14 | 0 |
| 1726088400 | 2390.4699 | 1.51 | 0.06 | 2388.96 | 2392.21 | 2359.41 | 0 |
| 1726002000 | 2388.96 | 3.97 | 0.17 | 2383.83 | 2389.93 | 2378.92 | 0 |
| 1725915600 | 2384.9899 | 8.01 | 0.34 | 2374.55 | 2390.4 | 2371.62 | 0 |
| 1725656400 | 2376.98 | -23.33 | -0.97 | 2400.53 | 2408.6 | 2375.04 | 0 |
| 1725570000 | 2400.31 | -7.04 | -0.29 | 2408.09 | 2410.03 | 2392.58 | 0 |
| 1725483600 | 2407.35 | -18.27 | -0.75 | 2403.4 | 2415.31 | 2400.04 | 0 |
| 1725397200 | 2425.62 | -23.08 | -0.94 | 2449.18 | 2449.73 | 2419.83 | 0 |
| 1725051600 | 2448.7 | 10.08 | 0.41 | 2443.36 | 2450.16 | 2433.92 | 0 |
| 1724965200 | 2438.62 | 8.93 | 0.37 | 2431.32 | 2450.13 | 2428.81 | 0 |
| 1724878800 | 2429.69 | -8.79 | -0.36 | 2439.79 | 2440.9699 | 2422.1 | 0 |
| 1724792400 | 2438.48 | 3.52 | 0.14 | 2434.53 | 2439.41 | 2430.9 | 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
