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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2110.46 | 8.9 | 0.42 | 2106.44 | 2111.27 | 2096.81 | 0 |
| 1732226400 | 2101.56 | 1.13 | 0.05 | 2098.2399 | 2105.57 | 2091.25 | 0 |
| 1732140000 | 2100.43 | -2.22 | -0.11 | 2104.46 | 2104.52 | 2085.61 | 0 |
| 1732053600 | 2102.65 | -3.42 | -0.16 | 2106.42 | 2106.42 | 2087.26 | 0 |
| 1731967200 | 2106.07 | 7.91 | 0.38 | 2098.34 | 2107.12 | 2093.26 | 0 |
| 1731708000 | 2098.16 | -24.51 | -1.15 | 2120.08 | 2125.37 | 2095.7 | 0 |
| 1731621600 | 2122.67 | -5.86 | -0.28 | 2132.28 | 2138.81 | 2121.37 | 0 |
| 1731535200 | 2128.53 | -10.07 | -0.47 | 2133.9899 | 2138.27 | 2119.46 | 0 |
| 1731448800 | 2138.6 | -16.02 | -0.74 | 2146.3 | 2149.11 | 2134.54 | 0 |
| 1731362400 | 2154.62 | 1.73 | 0.08 | 2156.02 | 2159.28 | 2152.04 | 0 |
| 1731103200 | 2152.89 | -7.22 | -0.33 | 2160.28 | 2161.1 | 2151.13 | 0 |
| 1731016800 | 2160.11 | 22.08 | 1.03 | 2144.7199 | 2162.7399 | 2142.45 | 0 |
| 1730930400 | 2138.03 | 6.57 | 0.31 | 2128.32 | 2140.11 | 2114.3 | 0 |
| 1730844000 | 2131.46 | 17.43 | 0.82 | 2114.57 | 2132.42 | 2114.54 | 0 |
| 1730757600 | 2114.03 | -4.35 | -0.21 | 2123.71 | 2126.05 | 2109.16 | 0 |
| 1730494800 | 2118.38 | 9.32 | 0.44 | 2105.93 | 2127.82 | 2105.19 | 0 |
| 1730408400 | 2109.06 | -36.52 | -1.70 | 2144.68 | 2145.2199 | 2108.7399 | 0 |
| 1730322000 | 2145.58 | 0.26 | 0.01 | 2144.69 | 2159.3 | 2134.4 | 0 |
| 1730235600 | 2145.32 | 2.6 | 0.12 | 2142.95 | 2148.43 | 2137.7 | 0 |
| 1730149200 | 2142.7199 | 6.68 | 0.31 | 2137.12 | 2148.43 | 2136.93 | 0 |
| 1729890000 | 2136.04 | -0.05 | -0.00 | 2134.18 | 2149.54 | 2133.57 | 0 |
| 1729803600 | 2136.09 | 0.19 | 0.01 | 2140 | 2143.78 | 2133.8 | 0 |
| 1729717200 | 2135.9 | -12.74 | -0.59 | 2147.56 | 2147.66 | 2130.17 | 0 |
| 1729630800 | 2148.64 | 1.07 | 0.05 | 2148.08 | 2151.25 | 2140.29 | 0 |
| 1729544400 | 2147.57 | -17.12 | -0.79 | 2162.21 | 2163.57 | 2143.57 | 0 |
| 1729285200 | 2164.69 | 9.42 | 0.44 | 2156.19 | 2166.2 | 2156.19 | 0 |
| 1729198800 | 2155.27 | -6.85 | -0.32 | 2163.39 | 2167.98 | 2154.04 | 0 |
| 1729112400 | 2162.12 | 0 | 0.00 | 2159.3 | 2162.79 | 2156.39 | 0 |
| 1729026000 | 2162.12 | -23.87 | -1.09 | 2187.62 | 2188.32 | 2160.28 | 0 |
| 1728939600 | 2185.9899 | 15.21 | 0.70 | 2171.81 | 2188.88 | 2170.35 | 0 |
| 1728680400 | 2170.78 | 9.12 | 0.42 | 2161.23 | 2173.17 | 2159.84 | 0 |
| 1728594000 | 2161.66 | 1.04 | 0.05 | 2161.31 | 2164.15 | 2156.19 | 0 |
| 1728507600 | 2160.62 | 7.37 | 0.34 | 2152.03 | 2161.82 | 2150.46 | 0 |
| 1728421200 | 2153.25 | 6.38 | 0.30 | 2140.8 | 2154.12 | 2140.01 | 0 |
| 1728334800 | 2146.87 | -11.56 | -0.54 | 2159.29 | 2163.57 | 2144.43 | 0 |
| 1728075600 | 2158.43 | 3.24 | 0.15 | 2156.79 | 2161.15 | 2150.15 | 0 |
| 1727989200 | 2155.19 | -11.44 | -0.53 | 2162.78 | 2164.08 | 2150.04 | 0 |
| 1727902800 | 2166.63 | -5.24 | -0.24 | 2171.08 | 2172.41 | 2158.59 | 0 |
| 1727816400 | 2171.87 | -14.31 | -0.65 | 2187.91 | 2190.19 | 2166.85 | 0 |
| 1727730000 | 2186.18 | -7.78 | -0.35 | 2188.12 | 2188.32 | 2171.95 | 0 |
| 1727470800 | 2193.96 | 8.17 | 0.37 | 2185.39 | 2202.77 | 2184.23 | 0 |
| 1727384400 | 2185.79 | 19.26 | 0.89 | 2177.63 | 2188.43 | 2177.32 | 0 |
| 1727298000 | 2166.53 | -12.95 | -0.59 | 2175.87 | 2178.33 | 2165.63 | 0 |
| 1727211600 | 2179.48 | 8.37 | 0.39 | 2175.78 | 2180.1 | 2168.6 | 0 |
| 1727125200 | 2171.11 | -1.52 | -0.07 | 2169.2399 | 2178.43 | 2168.54 | 0 |
| 1726866000 | 2172.63 | -8.01 | -0.37 | 2180.86 | 2180.94 | 2163.78 | 0 |
| 1726779600 | 2180.64 | 31.96 | 1.49 | 2158.69 | 2183.76 | 2157.78 | 0 |
| 1726693200 | 2148.68 | -8.42 | -0.39 | 2157.89 | 2165.45 | 2146.63 | 0 |
| 1726606800 | 2157.1 | -1.46 | -0.07 | 2162.5 | 2169.2 | 2153.83 | 0 |
| 1726520400 | 2158.56 | 7.91 | 0.37 | 2153.07 | 2162.51 | 2152.63 | 0 |
| 1726261200 | 2150.65 | 9.88 | 0.46 | 2145.78 | 2154.44 | 2142.36 | 0 |
| 1726174800 | 2140.77 | 26.31 | 1.24 | 2126.05 | 2140.77 | 2119.9 | 0 |
| 1726088400 | 2114.46 | 3.69 | 0.17 | 2113.68 | 2116.12 | 2084.9 | 0 |
| 1726002000 | 2110.77 | 5.27 | 0.25 | 2106.4899 | 2112.96 | 2101.96 | 0 |
| 1725915600 | 2105.5 | 8.84 | 0.42 | 2098.88 | 2111.27 | 2095.09 | 0 |
| 1725656400 | 2096.66 | -26.44 | -1.25 | 2120.35 | 2128.81 | 2095.42 | 0 |
| 1725570000 | 2123.1 | -8.63 | -0.40 | 2132.4 | 2134.3 | 2116.09 | 0 |
| 1725483600 | 2131.73 | -8.7 | -0.41 | 2127.87 | 2139.05 | 2124.59 | 0 |
| 1725397200 | 2140.43 | -20.98 | -0.97 | 2164.02 | 2164.39 | 2135.36 | 0 |
| 1725051600 | 2161.41 | 6.96 | 0.32 | 2156.33 | 2162.71 | 2147.48 | 0 |
| 1724965200 | 2154.45 | 7.49 | 0.35 | 2150.42 | 2166.88 | 2147.62 | 0 |
| 1724878800 | 2146.96 | -9.38 | -0.43 | 2156.28 | 2157.31 | 2139.76 | 0 |
| 1724792400 | 2156.34 | 5.55 | 0.26 | 2153.79 | 2157.7399 | 2150.11 | 0 |
| 1724706000 | 2150.79 | -2.74 | -0.13 | 2152.17 | 2156.66 | 2149.02 | 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
