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 | -32 | -2.30891892087 | 1385.93 | 1396.23 | 1349.38 | 0 | 0 | IX |
| 4 | -52.84 | -3.7561221806 | 1406.77 | 1426.82 | 1349.38 | 0 | 0 | IX |
| 12 | -54.28 | -3.85453874067 | 1408.21 | 1478.86 | 1349.38 | 0 | 0 | IX |
| 26 | -40.5 | -2.90441255567 | 1394.43 | 1478.86 | 1281.97 | 0 | 0 | IX |
| 52 | 237.56 | 21.2796832591 | 1116.37 | 1478.86 | 1103.5 | 0 | 0 | IX |
| 156 | 174.33 | 14.7787385554 | 1179.6 | 1478.86 | 859.88 | 0 | 0 | IX |
| 260 | 423 | 45.4384325352 | 930.93 | 1478.86 | 538.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1357.84 | -19.14 | -1.39 | 1376.97 | 1376.97 | 1357.3 | 0 |
| 1732555800 | 1376.98 | 1.43 | 0.10 | 1375.67 | 1380.02 | 1366.35 | 0 |
| 1732296600 | 1375.55 | -4.65 | -0.34 | 1380.34 | 1391.05 | 1362.03 | 0 |
| 1732210200 | 1380.2 | -0.45 | -0.03 | 1380.57 | 1385.75 | 1371.78 | 0 |
| 1732123800 | 1380.65 | -5.28 | -0.38 | 1385.93 | 1396.23 | 1379.4 | 0 |
| 1732037400 | 1385.93 | -15.78 | -1.13 | 1401.71 | 1409.1099 | 1367.75 | 0 |
| 1731951000 | 1401.71 | 14.12 | 1.02 | 1387.63 | 1401.85 | 1387.63 | 0 |
| 1731691800 | 1387.59 | 8.27 | 0.60 | 1376.8599 | 1390.05 | 1373.17 | 0 |
| 1731605400 | 1379.32 | 15.43 | 1.13 | 1360.1199 | 1380.42 | 1359.96 | 0 |
| 1731519000 | 1363.89 | 0 | 0.00 | 1363.89 | 1363.89 | 1363.89 | 0 |
| 1731432600 | 1363.89 | -29.22 | -2.10 | 1396.19 | 1396.19 | 1362.48 | 0 |
| 1731346200 | 1393.1099 | 15.64 | 1.14 | 1377.48 | 1395.88 | 1377.48 | 0 |
| 1731087000 | 1377.47 | -6.87 | -0.50 | 1384.41 | 1385.49 | 1372.5 | 0 |
| 1731000600 | 1384.34 | 1.61 | 0.12 | 1380.15 | 1403.6 | 1380.15 | 0 |
| 1730914200 | 1382.73 | -24.53 | -1.74 | 1409.48 | 1426.82 | 1379.92 | 0 |
| 1730827800 | 1407.26 | -4.99 | -0.35 | 1412.26 | 1416.73 | 1406.02 | 0 |
| 1730741400 | 1412.25 | 5.14 | 0.37 | 1407.1 | 1418.92 | 1405.34 | 0 |
| 1730482200 | 1407.1099 | 13.04 | 0.94 | 1394.07 | 1412.88 | 1393.95 | 0 |
| 1730395800 | 1394.07 | -0.32 | -0.02 | 1393.8699 | 1401.66 | 1364.27 | 0 |
| 1730309400 | 1394.39 | -16.46 | -1.17 | 1406.77 | 1407.96 | 1387.4 | 0 |
| 1730223000 | 1410.85 | -6.24 | -0.44 | 1417.09 | 1427.57 | 1409.24 | 0 |
| 1730136600 | 1417.09 | 10.23 | 0.73 | 1406.8599 | 1418.73 | 1400.8599 | 0 |
| 1729873800 | 1406.8599 | 7.35 | 0.53 | 1399.44 | 1413.09 | 1399.44 | 0 |
| 1729787400 | 1399.51 | -5.61 | -0.40 | 1405.1199 | 1410.8 | 1399.51 | 0 |
| 1729701000 | 1405.1199 | -7.19 | -0.51 | 1412.4 | 1413.94 | 1401.35 | 0 |
| 1729614600 | 1412.31 | -8.38 | -0.59 | 1420.69 | 1421.75 | 1401.3699 | 0 |
| 1729528200 | 1420.69 | -10.06 | -0.70 | 1430.75 | 1430.75 | 1420.69 | 0 |
| 1729269000 | 1430.75 | -4.26 | -0.30 | 1428 | 1437.53 | 1423.75 | 0 |
| 1729182600 | 1435.01 | 9.99 | 0.70 | 1426.85 | 1440.24 | 1426.7 | 0 |
| 1729096200 | 1425.02 | -9.3 | -0.65 | 1434.21 | 1434.21 | 1416.6199 | 0 |
| 1729009800 | 1434.32 | 1.6 | 0.11 | 1432.72 | 1435.98 | 1425.53 | 0 |
| 1728923400 | 1432.72 | 3.42 | 0.24 | 1429.3699 | 1433.6199 | 1425.94 | 0 |
| 1728664200 | 1429.3 | 10.99 | 0.77 | 1418.16 | 1429.3 | 1415.54 | 0 |
| 1728577800 | 1418.31 | 0 | 0.00 | 1418.31 | 1418.31 | 1418.31 | 0 |
| 1728491400 | 1418.31 | -7.9 | -0.55 | 1426.18 | 1426.18 | 1404.88 | 0 |
| 1728405000 | 1426.21 | -8.08 | -0.56 | 1433.64 | 1433.64 | 1420.44 | 0 |
| 1728318600 | 1434.29 | 1.92 | 0.13 | 1432.3699 | 1440.3599 | 1427.99 | 0 |
| 1728059400 | 1432.3699 | 12.18 | 0.86 | 1420.25 | 1439.99 | 1418.83 | 0 |
| 1727973000 | 1420.19 | -16.25 | -1.13 | 1436.23 | 1436.23 | 1415.97 | 0 |
| 1727886600 | 1436.44 | -1.59 | -0.11 | 1438.02 | 1447.13 | 1429.95 | 0 |
| 1727800200 | 1438.03 | -16.79 | -1.15 | 1454.83 | 1458.64 | 1430.47 | 0 |
| 1727713800 | 1454.82 | -15.68 | -1.07 | 1470.55 | 1470.55 | 1448.6099 | 0 |
| 1727454600 | 1470.5 | -0.5 | -0.03 | 1471.1199 | 1477.54 | 1466.19 | 0 |
| 1727368200 | 1471 | 21.42 | 1.48 | 1449.6 | 1474.35 | 1449.6 | 0 |
| 1727281800 | 1449.58 | -9.2 | -0.63 | 1457.09 | 1459.47 | 1441.34 | 0 |
| 1727195400 | 1458.78 | -4.12 | -0.28 | 1462.92 | 1470.96 | 1457.74 | 0 |
| 1727109000 | 1462.9 | -10.82 | -0.73 | 1466.82 | 1466.82 | 1448.08 | 0 |
| 1726849800 | 1473.72 | -0.37 | -0.03 | 1473.72 | 1478.8599 | 1463.13 | 0 |
| 1726763400 | 1474.09 | 10.96 | 0.75 | 1463.69 | 1477.6199 | 1463.69 | 0 |
| 1726677000 | 1463.13 | 3.55 | 0.24 | 1459.58 | 1466.14 | 1457.64 | 0 |
| 1726590600 | 1459.58 | 17.87 | 1.24 | 1441.94 | 1463.47 | 1441.94 | 0 |
| 1726504200 | 1441.71 | 1.91 | 0.13 | 1439.69 | 1441.92 | 1432.8599 | 0 |
| 1726245000 | 1439.8 | 12.23 | 0.86 | 1427.85 | 1445.3 | 1427.5 | 0 |
| 1726158600 | 1427.57 | 14.8 | 1.05 | 1413.21 | 1433.54 | 1413.21 | 0 |
| 1726072200 | 1412.77 | 4.29 | 0.30 | 1408.6 | 1422.39 | 1403.47 | 0 |
| 1725985800 | 1408.48 | -13.58 | -0.95 | 1421.33 | 1429.45 | 1404.69 | 0 |
| 1725899400 | 1422.06 | 24.24 | 1.73 | 1397.77 | 1422.24 | 1397.77 | 0 |
| 1725640200 | 1397.82 | -11.1 | -0.79 | 1408.78 | 1418.59 | 1395.66 | 0 |
| 1725553800 | 1408.92 | 4.07 | 0.29 | 1404.88 | 1422.6 | 1400.84 | 0 |
| 1725467400 | 1404.85 | -4.61 | -0.33 | 1408.21 | 1412.35 | 1389.71 | 0 |
| 1725381000 | 1409.46 | -16.83 | -1.18 | 1426.29 | 1431 | 1402.09 | 0 |
| 1725294600 | 1426.29 | -2.26 | -0.16 | 1428.73 | 1431.21 | 1421.13 | 0 |
| 1725035400 | 1428.55 | 6.43 | 0.45 | 1422.17 | 1429.1099 | 1422.17 | 0 |
| 1724949000 | 1422.1199 | 11.82 | 0.84 | 1410.14 | 1424.45 | 1407.63 | 0 |
| 1724862600 | 1410.3 | 5.44 | 0.39 | 1405.01 | 1415.55 | 1405.01 | 0 |
| 1724776200 | 1404.8599 | 5.25 | 0.38 | 1399.6099 | 1407.18 | 1399.41 | 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
