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 | 1837.47 | 1.82 | 0.10 | 1844.09 | 1847.82 | 1828.58 | 0 |
1740175200 | 1835.65 | 23.69 | 1.31 | 1813.66 | 1836.83 | 1813.34 | 0 |
1740088800 | 1811.96 | 12.36 | 0.69 | 1791.3 | 1812.4 | 1785.5 | 0 |
1740002400 | 1799.6 | -3.07 | -0.17 | 1798.11 | 1801.53 | 1791.85 | 0 |
1739916000 | 1802.67 | 12.69 | 0.71 | 1790.13 | 1807.09 | 1789.41 | 0 |
1739570400 | 1789.98 | -18.31 | -1.01 | 1801.98 | 1804.96 | 1788.39 | 0 |
1739484000 | 1808.29 | 27.88 | 1.57 | 1786.9 | 1808.88 | 1784.73 | 0 |
1739397600 | 1780.41 | -4.55 | -0.25 | 1781.45 | 1785.77 | 1762.79 | 0 |
1739311200 | 1784.96 | -3.75 | -0.21 | 1785.01 | 1787.94 | 1780.39 | 0 |
1739224800 | 1788.71 | -8.18 | -0.46 | 1793.3 | 1799.52 | 1788.2 | 0 |
1738965600 | 1796.89 | -20.07 | -1.10 | 1813.76 | 1820.86 | 1794.03 | 0 |
1738879200 | 1816.96 | -3.21 | -0.18 | 1819.89 | 1823.77 | 1808.86 | 0 |
1738792800 | 1820.17 | 43.48 | 2.45 | 1797.03 | 1822.86 | 1792.36 | 0 |
1738706400 | 1776.69 | 3.67 | 0.21 | 1768.61 | 1781.36 | 1765.11 | 0 |
1738620000 | 1773.02 | -16.68 | -0.93 | 1753.11 | 1778.97 | 1751.97 | 0 |
1738360800 | 1789.7 | 1.67 | 0.09 | 1798.58 | 1805.06 | 1788.48 | 0 |
1738274400 | 1788.03 | 8.63 | 0.48 | 1783.18 | 1795.5 | 1780.77 | 0 |
1738188000 | 1779.4 | -1.99 | -0.11 | 1788.46 | 1791.86 | 1774.53 | 0 |
1738101600 | 1781.39 | -4.72 | -0.26 | 1785.99 | 1796.15 | 1778.65 | 0 |
1738015200 | 1786.11 | 17.66 | 1.00 | 1766.87 | 1791.47 | 1764.1 | 0 |
1737756000 | 1768.45 | 34.71 | 2.00 | 1747.39 | 1793.83 | 1742.03 | 0 |
1737669600 | 1733.74 | 5.38 | 0.31 | 1728.88 | 1739.67 | 1722.7 | 0 |
1737583200 | 1728.36 | 10.53 | 0.61 | 1739.53 | 1746.97 | 1726.13 | 0 |
1737496800 | 1717.83 | 37.94 | 2.26 | 1690.13 | 1718.45 | 1687.1 | 0 |
1737151200 | 1679.89 | -24.02 | -1.41 | 1704.92 | 1706.09 | 1679.68 | 0 |
1737064800 | 1703.91 | 10.3 | 0.61 | 1693.24 | 1706.06 | 1691.16 | 0 |
1736978400 | 1693.61 | 20.65 | 1.23 | 1673.73 | 1697.14 | 1670.39 | 0 |
1736892000 | 1672.96 | -10.37 | -0.62 | 1703.99 | 1704.07 | 1667.65 | 0 |
1736805600 | 1683.33 | -25.49 | -1.49 | 1692.38 | 1693.48 | 1681.12 | 0 |
1736546400 | 1708.82 | 1.94 | 0.11 | 1726.22 | 1728.71 | 1705.81 | 0 |
1736373600 | 1706.88 | 8.22 | 0.48 | 1702.51 | 1716.07 | 1692.89 | 0 |
1736287200 | 1698.66 | 4.21 | 0.25 | 1686.93 | 1709.47 | 1686.76 | 0 |
1736200800 | 1694.45 | 11.05 | 0.66 | 1682.95 | 1699.48 | 1678.94 | 0 |
1735941600 | 1683.4 | 3.43 | 0.20 | 1676.65 | 1683.78 | 1672.17 | 0 |
1735855200 | 1679.97 | -1.61 | -0.10 | 1685.07 | 1688.61 | 1677.3 | 0 |
1735682400 | 1681.58 | -2.47 | -0.15 | 1685.28 | 1687.53 | 1679.12 | 0 |
1735596000 | 1684.05 | -13.59 | -0.80 | 1686.42 | 1696.13 | 1672.07 | 0 |
1735336800 | 1697.64 | 18.68 | 1.11 | 1693.28 | 1699.42 | 1687.3 | 0 |
1735250400 | 1678.96 | 3.26 | 0.19 | 1675.44 | 1679.96 | 1674.55 | 0 |
1735077600 | 1675.7 | -1.13 | -0.07 | 1677.18 | 1678.31 | 1673.43 | 0 |
1734991200 | 1676.83 | 21.5 | 1.30 | 1675 | 1691.53 | 1671.35 | 0 |
1734732000 | 1655.33 | -74.6 | -4.31 | 1726.77 | 1727.77 | 1599.46 | 0 |
1734645600 | 1729.93 | -36.13 | -2.05 | 1755.12 | 1760 | 1726.53 | 0 |
1734559200 | 1766.06 | -19.88 | -1.11 | 1779.89 | 1788.88 | 1763.19 | 0 |
1734472800 | 1785.94 | 0.01 | 0.00 | 1762.66 | 1790.86 | 1760.92 | 0 |
1734386400 | 1785.93 | 20.88 | 1.18 | 1775.49 | 1789.14 | 1768.33 | 0 |
1734127200 | 1765.05 | -25.95 | -1.45 | 1774.31 | 1779.9 | 1757.47 | 0 |
1734040800 | 1791 | -11.16 | -0.62 | 1802.28 | 1804.87 | 1790.82 | 0 |
1733954400 | 1802.16 | 0.96 | 0.05 | 1793.45 | 1807.67 | 1793.07 | 0 |
1733868000 | 1801.2 | -12.03 | -0.66 | 1823.64 | 1823.83 | 1799.41 | 0 |
1733781600 | 1813.23 | -5.07 | -0.28 | 1816.38 | 1820.7 | 1809.7 | 0 |
1733522400 | 1818.3 | 7.79 | 0.43 | 1810.66 | 1820.98 | 1808.77 | 0 |
1733436000 | 1810.51 | 8.15 | 0.45 | 1805.88 | 1811.4 | 1793.48 | 0 |
1733349600 | 1802.36 | -5.99 | -0.33 | 1799.35 | 1807.1 | 1792.75 | 0 |
1733263200 | 1808.35 | -1.54 | -0.09 | 1813.73 | 1823.05 | 1806.86 | 0 |
1733176800 | 1809.89 | -1.15 | -0.06 | 1799.14 | 1813.53 | 1797.6 | 0 |
1732917600 | 1811.04 | 14.49 | 0.81 | 1802.75 | 1812.11 | 1790.68 | 0 |
1732744800 | 1796.55 | 9.15 | 0.51 | 1790.46 | 1799.96 | 1785.01 | 0 |
1732658400 | 1787.4 | -2.98 | -0.17 | 1780.03 | 1809.58 | 1778.21 | 0 |
1732572000 | 1790.38 | 10.25 | 0.58 | 1787.13 | 1794.61 | 1781.92 | 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