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 |
---|---|---|---|---|---|---|---|
1740434400 | 1708.24 | 27.16 | 1.62 | 1695.43 | 1746.51 | 1678.39 | 0 |
1740175200 | 1681.08 | -138.87 | -7.63 | 1782.81 | 1792.82 | 1663.6099 | 0 |
1740088800 | 1819.95 | 43.99 | 2.48 | 1792.29 | 1843.87 | 1780.36 | 0 |
1740002400 | 1775.96 | -40.2 | -2.21 | 1801.08 | 1810.19 | 1770.8 | 0 |
1739916000 | 1816.16 | 40.13 | 2.26 | 1783.87 | 1816.62 | 1761.2 | 0 |
1739570400 | 1776.03 | -13.97 | -0.78 | 1821.12 | 1837.5 | 1773.78 | 0 |
1739484000 | 1790 | 13.08 | 0.74 | 1771.8 | 1794.58 | 1747.51 | 0 |
1739397600 | 1776.92 | -51.4 | -2.81 | 1796.84 | 1819.52 | 1768.3 | 0 |
1739311200 | 1828.32 | 22.44 | 1.24 | 1815.62 | 1887.1 | 1803.19 | 0 |
1739224800 | 1805.88 | 51.04 | 2.91 | 1775.44 | 1843.48 | 1773.43 | 0 |
1738965600 | 1754.84 | 5.14 | 0.29 | 1748.72 | 1830.92 | 1748.72 | 0 |
1738879200 | 1749.7 | 1.82 | 0.10 | 1779.4 | 1785.37 | 1719.11 | 0 |
1738792800 | 1747.88 | -7.78 | -0.44 | 1744.84 | 1752.67 | 1723.25 | 0 |
1738706400 | 1755.66 | 87.63 | 5.25 | 1668.06 | 1763.44 | 1668.06 | 0 |
1738620000 | 1668.03 | -50.47 | -2.94 | 1667.33 | 1719.65 | 1641.72 | 0 |
1738360800 | 1718.5 | -9.46 | -0.55 | 1724.33 | 1755.2 | 1708.18 | 0 |
1738274400 | 1727.96 | 14.81 | 0.86 | 1734.41 | 1739.15 | 1699.56 | 0 |
1738188000 | 1713.15 | 45.81 | 2.75 | 1676.44 | 1716.23 | 1676.44 | 0 |
1738101600 | 1667.34 | -24.53 | -1.45 | 1700.29 | 1708.82 | 1666.05 | 0 |
1738015200 | 1691.87 | -125.37 | -6.90 | 1772.21 | 1772.21 | 1691.87 | 0 |
1737756000 | 1817.24 | 0.39 | 0.02 | 1831.66 | 1835.59 | 1787.11 | 0 |
1737669600 | 1816.85 | -48.44 | -2.60 | 1799.42 | 1837.96 | 1754.48 | 0 |
1737583200 | 1865.29 | -5.21 | -0.28 | 1910.24 | 1924.61 | 1862.02 | 0 |
1737496800 | 1870.5 | -40.41 | -2.11 | 1933.12 | 1960.87 | 1869.22 | 0 |
1737151200 | 1910.91 | 22.86 | 1.21 | 1901.73 | 1926.94 | 1891.78 | 0 |
1737064800 | 1888.05 | 32.73 | 1.76 | 1863.28 | 1901.93 | 1862.11 | 0 |
1736978400 | 1855.32 | 57.22 | 3.18 | 1848.48 | 1860.33 | 1813.8 | 0 |
1736892000 | 1798.1 | 15.94 | 0.89 | 1797.65 | 1799.08 | 1756.87 | 0 |
1736805600 | 1782.16 | 33.73 | 1.93 | 1734.54 | 1783.08 | 1726.15 | 0 |
1736546400 | 1748.43 | -4.5 | -0.26 | 1758.97 | 1771.87 | 1731.86 | 0 |
1736373600 | 1752.93 | -4.05 | -0.23 | 1737.03 | 1753.38 | 1693.28 | 0 |
1736287200 | 1756.98 | -10.69 | -0.60 | 1783.11 | 1799.03 | 1733.64 | 0 |
1736200800 | 1767.67 | 41.1 | 2.38 | 1749.32 | 1795.76 | 1746.36 | 0 |
1735941600 | 1726.57 | -93.79 | -5.15 | 1816.08 | 1818.81 | 1712.46 | 0 |
1735855200 | 1820.36 | 6.49 | 0.36 | 1835.06 | 1873.54 | 1817.6 | 0 |
1735682400 | 1813.87 | 25.59 | 1.43 | 1799.8 | 1834.04 | 1796.14 | 0 |
1735596000 | 1788.28 | -20.9 | -1.16 | 1787.51 | 1797.31 | 1763.98 | 0 |
1735336800 | 1809.18 | -34.78 | -1.89 | 1823.62 | 1835.14 | 1794.87 | 0 |
1735250400 | 1843.96 | -8.93 | -0.48 | 1848.28 | 1851.63 | 1831.12 | 0 |
1735077600 | 1852.89 | 3.26 | 0.18 | 1869.91 | 1869.91 | 1837.94 | 0 |
1734991200 | 1849.63 | 33.62 | 1.85 | 1811.16 | 1855.15 | 1805.14 | 0 |
1734732000 | 1816.01 | 50.62 | 2.87 | 1751.43 | 1837.98 | 1750.57 | 0 |
1734645600 | 1765.39 | -35.68 | -1.98 | 1821.46 | 1838.96 | 1761.28 | 0 |
1734559200 | 1801.07 | -62.54 | -3.36 | 1867.77 | 1899.08 | 1782.91 | 0 |
1734472800 | 1863.61 | -10.19 | -0.54 | 1850.46 | 1881.27 | 1831.87 | 0 |
1734386400 | 1873.8 | -28.74 | -1.51 | 1887.78 | 1907.67 | 1865.01 | 0 |
1734127200 | 1902.54 | -26.52 | -1.37 | 1910.04 | 1925.62 | 1874.72 | 0 |
1734040800 | 1929.06 | -2.99 | -0.15 | 1922.3 | 1939.4 | 1903.72 | 0 |
1733954400 | 1932.05 | -64.68 | -3.24 | 1943.98 | 1959.46 | 1921.6 | 0 |
1733868000 | 1996.73 | -39.1 | -1.92 | 2033.94 | 2035.63 | 1979.69 | 0 |
1733781600 | 2035.83 | -21.37 | -1.04 | 2136.61 | 2157.9 | 2032 | 0 |
1733522400 | 2057.2 | -155.42 | -7.02 | 2146.39 | 2146.39 | 2021.52 | 0 |
1733436000 | 2212.62 | 10.49 | 0.48 | 2204.01 | 2217.12 | 2167.44 | 0 |
1733349600 | 2202.13 | -3.41 | -0.15 | 2206.4899 | 2238.55 | 2186.43 | 0 |
1733263200 | 2205.54 | 17.86 | 0.82 | 2234.77 | 2250.07 | 2188.54 | 0 |
1733176800 | 2187.68 | -23.82 | -1.08 | 2220.4899 | 2228.79 | 2153.6 | 0 |
1732917600 | 2211.5 | 19.03 | 0.87 | 2196.01 | 2216.04 | 2163.71 | 0 |
1732744800 | 2192.4699 | -66.01 | -2.92 | 2253.16 | 2269.77 | 2175.78 | 0 |
1732658400 | 2258.48 | 7.25 | 0.32 | 2232.93 | 2272.7199 | 2226.4 | 0 |
1732572000 | 2251.23 | 78.95 | 3.63 | 2195.51 | 2261.4 | 2192.76 | 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