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 | 185.711 | 25.7154053433 | 722.178 | 1008.839 | 678.102 | 0 | 0 | IX |
| 4 | -59.502 | -6.1507704744 | 967.391 | 1260.192 | 678.102 | 0 | 0 | IX |
| 12 | -694.133 | -43.3285560373 | 1602.022 | 2084.307 | 678.102 | 0 | 0 | IX |
| 26 | -2410.884 | -72.643835538 | 3318.773 | 4436.064 | 678.102 | 0 | 0 | IX |
| 52 | 391.087 | 75.6744362444 | 516.802 | 4436.064 | 495.437 | 0 | 0 | IX |
| 156 | -62153.545 | -98.5603102524 | 63061.434 | 73485.129 | 150.425 | 0 | 0 | IX |
| 260 | -64004.435 | -98.6013611221 | 64912.324 | 126157.23 | 0.531 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 907.889 | 24.53 | 2.78 | 976.521 | 976.521 | 890.629 | 0 |
| 1732728600 | 883.364 | -9.01 | -1.01 | 902.575 | 907.35 | 860.535 | 0 |
| 1732642200 | 892.378 | -56.17 | -5.92 | 899.057 | 937.599 | 872.286 | 0 |
| 1732555800 | 948.543 | -8.22 | -0.86 | 984.116 | 1008.839 | 930.725 | 0 |
| 1732296600 | 956.765 | 151.64 | 18.83 | 863.525 | 980.557 | 819.115 | 0 |
| 1732210200 | 805.13 | 76.22 | 10.46 | 722.178 | 809.047 | 678.102 | 0 |
| 1732123800 | 728.912 | -37.12 | -4.85 | 801.176 | 802.071 | 710.165 | 0 |
| 1732037400 | 766.032 | -38.67 | -4.80 | 818.02 | 843.919 | 680.575 | 0 |
| 1731951000 | 804.697 | 28.53 | 3.68 | 784.813 | 804.84 | 727.099 | 0 |
| 1731691800 | 776.167 | -153.95 | -16.55 | 865.392 | 886.074 | 771.448 | 0 |
| 1731605400 | 930.119 | 114.95 | 14.10 | 849.138 | 935.999 | 803.671 | 0 |
| 1731519000 | 815.17 | 0 | 0.00 | 815.17 | 815.17 | 815.17 | 0 |
| 1731432600 | 815.17 | -178.97 | -18.00 | 933.126 | 945.531 | 808.542 | 0 |
| 1731346200 | 994.141 | 51.3 | 5.44 | 1010.717 | 1045.326 | 988.009 | 0 |
| 1731087000 | 942.845 | -60.75 | -6.05 | 1031.896 | 1048.969 | 892.801 | 0 |
| 1731000600 | 1003.591 | 54.77 | 5.77 | 1013.304 | 1044.98 | 953.031 | 0 |
| 1730914200 | 948.826 | -106.59 | -10.10 | 1139.43 | 1260.192 | 925.774 | 0 |
| 1730827800 | 1055.417 | 43.81 | 4.33 | 1026.167 | 1065.063 | 1005.047 | 0 |
| 1730741400 | 1011.61 | -63.41 | -5.90 | 1058.026 | 1103.45 | 1011.61 | 0 |
| 1730482200 | 1075.015 | 122.37 | 12.85 | 987.866 | 1112.398 | 974.169 | 0 |
| 1730395800 | 952.644 | -100.99 | -9.58 | 967.391 | 1015.22 | 892.562 | 0 |
| 1730309400 | 1053.634 | -232.03 | -18.05 | 1214.748 | 1215.548 | 1049.492 | 0 |
| 1730223000 | 1285.662 | -36.36 | -2.75 | 1374.692 | 1390.417 | 1273.244 | 0 |
| 1730136600 | 1322.026 | -39.75 | -2.92 | 1371.797 | 1371.797 | 1222.702 | 0 |
| 1729873800 | 1361.773 | 49.97 | 3.81 | 1284.727 | 1381.711 | 1240.785 | 0 |
| 1729787400 | 1311.803 | 95.92 | 7.89 | 1292 | 1406.53 | 1291.154 | 0 |
| 1729701000 | 1215.882 | -133.94 | -9.92 | 1299.076 | 1392.996 | 1207.159 | 0 |
| 1729614600 | 1349.819 | -20.44 | -1.49 | 1365.83 | 1400.8219 | 1271.423 | 0 |
| 1729528200 | 1370.257 | -104.46 | -7.08 | 1456.924 | 1531.787 | 1369.133 | 0 |
| 1729269000 | 1474.717 | 86.92 | 6.26 | 1411.694 | 1488.856 | 1390.259 | 0 |
| 1729182600 | 1387.794 | 100.47 | 7.80 | 1328.788 | 1446.605 | 1258.038 | 0 |
| 1729096200 | 1287.329 | -127.71 | -9.03 | 1322.347 | 1371.5329 | 1282.707 | 0 |
| 1729009800 | 1415.039 | -615.22 | -30.30 | 2025.465 | 2084.3069 | 1415.039 | 0 |
| 1728923400 | 2030.254 | 157.29 | 8.40 | 1851.277 | 2031.179 | 1849.642 | 0 |
| 1728664200 | 1872.963 | -3.41 | -0.18 | 1770.856 | 1900.901 | 1734.192 | 0 |
| 1728577800 | 1876.37 | 0 | 0.00 | 1876.37 | 1876.37 | 1876.37 | 0 |
| 1728491400 | 1876.37 | 124.89 | 7.13 | 1739.408 | 1876.37 | 1692.853 | 0 |
| 1728405000 | 1751.477 | -63.64 | -3.51 | 1647.77 | 1784.916 | 1620.342 | 0 |
| 1728318600 | 1815.116 | 16.57 | 0.92 | 1851.802 | 1867.584 | 1691.582 | 0 |
| 1728059400 | 1798.55 | 31.94 | 1.81 | 1742.759 | 1869.133 | 1706.508 | 0 |
| 1727973000 | 1766.606 | -166.89 | -8.63 | 1902.878 | 1903.407 | 1701.765 | 0 |
| 1727886600 | 1933.493 | 158.86 | 8.95 | 1908.201 | 1969.751 | 1784.749 | 0 |
| 1727800200 | 1774.632 | -1.64 | -0.09 | 1814.941 | 1907.008 | 1672.929 | 0 |
| 1727713800 | 1776.268 | -195.39 | -9.91 | 1954.27 | 2014.841 | 1776.268 | 0 |
| 1727454600 | 1971.661 | 137.32 | 7.49 | 1885.242 | 2002.336 | 1869.536 | 0 |
| 1727368200 | 1834.339 | 125.44 | 7.34 | 1920.748 | 1933.486 | 1778.856 | 0 |
| 1727281800 | 1708.904 | -27.89 | -1.61 | 1640.857 | 1763.091 | 1640.553 | 0 |
| 1727195400 | 1736.791 | 79.48 | 4.80 | 1797.645 | 1807.884 | 1658.302 | 0 |
| 1727109000 | 1657.3119 | -28.95 | -1.72 | 1538.395 | 1675.463 | 1518.13 | 0 |
| 1726849800 | 1686.264 | -115.14 | -6.39 | 1686.264 | 1751.723 | 1494.51 | 0 |
| 1726763400 | 1801.399 | 313.84 | 21.10 | 1675.874 | 1811.927 | 1598.894 | 0 |
| 1726677000 | 1487.56 | -171.98 | -10.36 | 1636.928 | 1660.927 | 1485.8699 | 0 |
| 1726590600 | 1659.54 | 93.88 | 6.00 | 1674.303 | 1709.125 | 1633.069 | 0 |
| 1726504200 | 1565.657 | -91.05 | -5.50 | 1592.282 | 1660.585 | 1541.251 | 0 |
| 1726245000 | 1656.709 | 128.49 | 8.41 | 1549.698 | 1697.798 | 1549.698 | 0 |
| 1726158600 | 1528.222 | 160.66 | 11.75 | 1624.179 | 1647.002 | 1464.115 | 0 |
| 1726072200 | 1367.5619 | 46.28 | 3.50 | 1366.473 | 1521.039 | 1295.023 | 0 |
| 1725985800 | 1321.28 | -128.45 | -8.86 | 1423.098 | 1498.902 | 1289.324 | 0 |
| 1725899400 | 1449.727 | 154.64 | 11.94 | 1365.396 | 1493.056 | 1365.396 | 0 |
| 1725640200 | 1295.088 | -265.78 | -17.03 | 1513.801 | 1609.737 | 1273.4469 | 0 |
| 1725553800 | 1560.867 | -116.9 | -6.97 | 1602.022 | 1673.163 | 1481.471 | 0 |
| 1725467400 | 1677.764 | -308.01 | -15.51 | 1604.522 | 1719.909 | 1595.833 | 0 |
| 1725381000 | 1985.771 | -365.66 | -15.55 | 2379.7109 | 2403.849 | 1920.955 | 0 |
| 1725294600 | 2351.43 | 52.6 | 2.29 | 2334.421 | 2358.512 | 2224.789 | 0 |
| 1725035400 | 2298.833 | -167.1 | -6.78 | 2432.284 | 2461.7979 | 2279.2779 | 0 |
| 1724949000 | 2465.934 | 359.38 | 17.06 | 2122.353 | 2465.934 | 2122.353 | 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
