We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 2523.48 | -8.69 | -0.34 | 2534.16 | 2534.16 | 2512.2 | 88397617 |
| 1732917600 | 2532.17 | 6.62 | 0.26 | 2523.06 | 2541.52 | 2518.71 | 46416059 |
| 1732744800 | 2525.55 | 5.73 | 0.23 | 2522.13 | 2542.36 | 2522.13 | 72519965 |
| 1732658400 | 2519.82 | 1.62 | 0.06 | 2519.11 | 2523.09 | 2500.1 | 86713841 |
| 1732572000 | 2518.2 | 26.25 | 1.05 | 2496.9 | 2521.91 | 2496.9 | 142597250 |
| 1732312800 | 2491.95 | -9.46 | -0.38 | 2499.8 | 2508.98 | 2479.82 | 95074243 |
| 1732226400 | 2501.41 | 15.53 | 0.62 | 2485.32 | 2504.85 | 2475.63 | 89417401 |
| 1732140000 | 2485.88 | 27.29 | 1.11 | 2458.54 | 2489.69 | 2458.54 | 100134446 |
| 1732053600 | 2458.59 | -20.14 | -0.81 | 2469.94 | 2472.8 | 2450.35 | 99705415 |
| 1731967200 | 2478.73 | 15.36 | 0.62 | 2467.2399 | 2492.36 | 2462.25 | 130170638 |
| 1731708000 | 2463.37 | -8.88 | -0.36 | 2468.64 | 2475.96 | 2454.2 | 152546113 |
| 1731621600 | 2472.25 | -32.5 | -1.30 | 2502.57 | 2507.31 | 2470.82 | 111444008 |
| 1731535200 | 2504.75 | -17.42 | -0.69 | 2521.57 | 2521.66 | 2500.51 | 98853299 |
| 1731448800 | 2522.17 | -19.86 | -0.78 | 2539.77 | 2543.35 | 2518.29 | 104571373 |
| 1731362400 | 2542.03 | 24.47 | 0.97 | 2529.95 | 2553.7 | 2529.95 | 97080117 |
| 1731103200 | 2517.56 | 21.39 | 0.86 | 2502.35 | 2529.5 | 2502.35 | 127939602 |
| 1731016800 | 2496.17 | 10.89 | 0.44 | 2490.09 | 2499.18 | 2484.09 | 152862174 |
| 1730930400 | 2485.28 | 44.62 | 1.83 | 2461.98 | 2513.79 | 2461.98 | 156552030 |
| 1730844000 | 2440.66 | 22.16 | 0.92 | 2415.02 | 2441.14 | 2407.9699 | 93091737 |
| 1730757600 | 2418.5 | -11.08 | -0.46 | 2430.16 | 2441.59 | 2413.52 | 95890564 |
| 1730494800 | 2429.58 | 28.94 | 1.21 | 2403.86 | 2439.56 | 2403.86 | 109428350 |
| 1730408400 | 2400.64 | -22.43 | -0.93 | 2419.57 | 2423.13 | 2400.41 | 107835818 |
| 1730322000 | 2423.07 | 4.51 | 0.19 | 2415.45 | 2432.95 | 2415.45 | 113467796 |
| 1730235600 | 2418.56 | -5.12 | -0.21 | 2422.63 | 2437.39 | 2416.11 | 91843147 |
| 1730149200 | 2423.68 | -6.03 | -0.25 | 2433.1 | 2442.05 | 2422.95 | 90134644 |
| 1729890000 | 2429.71 | -11.21 | -0.46 | 2438.45 | 2452.51 | 2427.25 | 112600240 |
| 1729803600 | 2440.92 | -8.17 | -0.33 | 2455.05 | 2475.3 | 2440.4899 | 104580595 |
| 1729717200 | 2449.09 | -9.64 | -0.39 | 2458.87 | 2459.93 | 2437.28 | 97960670 |
| 1729630800 | 2458.73 | -8.54 | -0.35 | 2458.11 | 2463.73 | 2446.2399 | 83901801 |
| 1729544400 | 2467.27 | -23.23 | -0.93 | 2487.16 | 2491.42 | 2464.04 | 100541464 |
| 1729285200 | 2490.5 | 28.66 | 1.16 | 2469.42 | 2498.6 | 2462.85 | 134282067 |
| 1729198800 | 2461.84 | -31.09 | -1.25 | 2458.15 | 2465.48 | 2448.92 | 104765887 |
| 1729112400 | 2492.93 | 28.44 | 1.15 | 2464.34 | 2501.78 | 2464.34 | 88790535 |
| 1729026000 | 2464.4899 | -68.51 | -2.70 | 2527.21 | 2527.21 | 2462.68 | 113595785 |
| 1728939600 | 2533 | 24.12 | 0.96 | 2511.4 | 2537.53 | 2507.96 | 76017251 |
| 1728680400 | 2508.88 | 12.21 | 0.49 | 2499.43 | 2522 | 2499.43 | 80111113 |
| 1728594000 | 2496.67 | 2.78 | 0.11 | 2494.15 | 2504.95 | 2488.95 | 77472354 |
| 1728507600 | 2493.89 | 26.88 | 1.09 | 2467.63 | 2496.06 | 2462.44 | 74572329 |
| 1728421200 | 2467.01 | 18.34 | 0.75 | 2454.04 | 2469.86 | 2454.04 | 85386390 |
| 1728334800 | 2448.67 | -25.11 | -1.02 | 2471.08 | 2471.08 | 2443.87 | 88590907 |
| 1728075600 | 2473.78 | 6.15 | 0.25 | 2472.28 | 2479.96 | 2461.84 | 94392871 |
| 1727989200 | 2467.63 | -20.6 | -0.83 | 2485.31 | 2485.31 | 2461.42 | 86032768 |
| 1727902800 | 2488.23 | -5.71 | -0.23 | 2487.76 | 2498.92 | 2475.92 | 120602162 |
| 1727816400 | 2493.94 | -23.35 | -0.93 | 2519.4 | 2521.03 | 2489.54 | 97110878 |
| 1727730000 | 2517.29 | 16.26 | 0.65 | 2501.7199 | 2518.57 | 2494.2199 | 105850752 |
| 1727470800 | 2501.03 | 11.63 | 0.47 | 2492.19 | 2520.9699 | 2492.19 | 102789151 |
| 1727384400 | 2489.4 | 2.54 | 0.10 | 2487.98 | 2491.01 | 2478.94 | 86463278 |
| 1727298000 | 2486.86 | -9.31 | -0.37 | 2504.55 | 2510.59 | 2481.28 | 80430122 |
| 1727211600 | 2496.17 | -13.3 | -0.53 | 2505.66 | 2506.15 | 2489.58 | 82440367 |
| 1727125200 | 2509.4699 | 3.41 | 0.14 | 2508.9899 | 2518.2199 | 2505.43 | 84897363 |
| 1726866000 | 2506.06 | -9.68 | -0.38 | 2506.8 | 2511.5 | 2495.7 | 214738524 |
| 1726779600 | 2515.7399 | 8.18 | 0.33 | 2524.03 | 2532.61 | 2509.2199 | 109130537 |
| 1726693200 | 2507.56 | -4.4 | -0.18 | 2508.55 | 2528.61 | 2495.42 | 111406388 |
| 1726606800 | 2511.96 | -33.35 | -1.31 | 2541.71 | 2545.31 | 2504.66 | 116858296 |
| 1726520400 | 2545.31 | 7.05 | 0.28 | 2546.23 | 2559.07 | 2540.76 | 107093877 |
| 1726261200 | 2538.26 | 12.04 | 0.48 | 2524.98 | 2548.61 | 2523.84 | 106240973 |
| 1726174800 | 2526.2199 | 9.73 | 0.39 | 2515.46 | 2528.63 | 2495.43 | 91644430 |
| 1726088400 | 2516.4899 | -8.56 | -0.34 | 2511.26 | 2518.46 | 2470.33 | 109495991 |
| 1726002000 | 2525.05 | 14.43 | 0.57 | 2512.04 | 2528.45 | 2504.38 | 96709046 |
| 1725915600 | 2510.62 | 12.13 | 0.49 | 2504.98 | 2522.35 | 2484.92 | 116253203 |
| 1725656400 | 2498.4899 | -8.5 | -0.34 | 2511.14 | 2521.41 | 2491.45 | 110747287 |
| 1725570000 | 2506.9899 | -35.1 | -1.38 | 2539.62 | 2539.62 | 2488.4699 | 115561216 |
| 1725483600 | 2542.09 | 1.51 | 0.06 | 2537.06 | 2558.57 | 2525.82 | 109183440 |
| 1725397200 | 2540.58 | 10.21 | 0.40 | 2528.8 | 2550.02 | 2528.8 | 113166788 |
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
