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 | 130.52 | 4.56443434167 | 2859.5 | 3007.02 | 2859.5 | 0 | 0 | IX |
| 4 | 281.13 | 10.3780515266 | 2708.89 | 3007.02 | 2708.89 | 0 | 0 | IX |
| 12 | 454.06 | 17.9048565435 | 2535.96 | 3007.02 | 2516.99 | 0 | 0 | IX |
| 26 | 918.7 | 44.3533592106 | 2071.32 | 3007.02 | 2049.49 | 0 | 0 | IX |
| 52 | 385.7 | 14.8100079867 | 2604.32 | 3007.02 | 1942.15 | 0 | 0 | IX |
| 156 | 564.61 | 23.2789507753 | 2425.41 | 3007.02 | 1942.15 | 0 | 0 | IX |
| 260 | 274.02 | 10.08910162 | 2716 | 3486.46 | 1942.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2990.02 | 29.12 | 0.98 | 2990.02 | 2990.02 | 2990.02 | 0 |
| 1732642200 | 2960.9 | -46.12 | -1.53 | 2960.9 | 2960.9 | 2960.9 | 0 |
| 1732555800 | 3007.02 | 17.98 | 0.60 | 3007.02 | 3007.02 | 3007.02 | 0 |
| 1732296600 | 2989.04 | 86.6 | 2.98 | 2989.04 | 2989.04 | 2989.04 | 0 |
| 1732210200 | 2902.44 | 42.94 | 1.50 | 2902.44 | 2902.44 | 2902.44 | 0 |
| 1732123800 | 2859.5 | 90.03 | 3.25 | 2859.5 | 2859.5 | 2859.5 | 0 |
| 1732037400 | 2769.4699 | -14.07 | -0.51 | 2769.4699 | 2769.4699 | 2769.4699 | 0 |
| 1731951000 | 2783.54 | -18.55 | -0.66 | 2783.54 | 2783.54 | 2783.54 | 0 |
| 1731691800 | 2802.09 | -133 | -4.53 | 2802.09 | 2802.09 | 2802.09 | 0 |
| 1731605400 | 2935.09 | 40.58 | 1.40 | 2935.09 | 2935.09 | 2935.09 | 0 |
| 1731519000 | 2894.51 | 0 | 0.00 | 2894.51 | 2894.51 | 2894.51 | 0 |
| 1731432600 | 2894.51 | -10.72 | -0.37 | 2894.51 | 2894.51 | 2894.51 | 0 |
| 1731346200 | 2905.23 | 25.48 | 0.88 | 2905.23 | 2905.23 | 2905.23 | 0 |
| 1731087000 | 2879.75 | 14.84 | 0.52 | 2879.75 | 2879.75 | 2879.75 | 0 |
| 1731000600 | 2864.91 | -11.41 | -0.40 | 2864.91 | 2864.91 | 2864.91 | 0 |
| 1730914200 | 2876.32 | 25.39 | 0.89 | 2876.32 | 2876.32 | 2876.32 | 0 |
| 1730827800 | 2850.93 | 16.34 | 0.58 | 2850.93 | 2850.93 | 2850.93 | 0 |
| 1730741400 | 2834.59 | -35.38 | -1.23 | 2834.59 | 2834.59 | 2834.59 | 0 |
| 1730482200 | 2869.9699 | 42.72 | 1.51 | 2869.9699 | 2869.9699 | 2869.9699 | 0 |
| 1730395800 | 2827.25 | 118.36 | 4.37 | 2827.25 | 2827.25 | 2827.25 | 0 |
| 1730309400 | 2708.89 | -0.88 | -0.03 | 2708.89 | 2708.89 | 2708.89 | 0 |
| 1730223000 | 2709.77 | -11.93 | -0.44 | 2709.77 | 2709.77 | 2709.77 | 0 |
| 1730136600 | 2721.7 | -30.9 | -1.12 | 2721.7 | 2721.7 | 2721.7 | 0 |
| 1729873800 | 2752.6 | 30.02 | 1.10 | 2752.6 | 2752.6 | 2752.6 | 0 |
| 1729787400 | 2722.58 | -45.41 | -1.64 | 2722.58 | 2722.58 | 2722.58 | 0 |
| 1729701000 | 2767.9899 | 5.3 | 0.19 | 2767.9899 | 2767.9899 | 2767.9899 | 0 |
| 1729614600 | 2762.69 | 37.41 | 1.37 | 2762.69 | 2762.69 | 2762.69 | 0 |
| 1729528200 | 2725.28 | 13.34 | 0.49 | 2725.28 | 2725.28 | 2725.28 | 0 |
| 1729269000 | 2711.94 | 33.52 | 1.25 | 2711.94 | 2711.94 | 2711.94 | 0 |
| 1729182600 | 2678.42 | 18.3 | 0.69 | 2678.42 | 2678.42 | 2678.42 | 0 |
| 1729096200 | 2660.12 | 13.68 | 0.52 | 2660.12 | 2660.12 | 2660.12 | 0 |
| 1729009800 | 2646.44 | -1.69 | -0.06 | 2646.44 | 2646.44 | 2646.44 | 0 |
| 1728923400 | 2648.13 | 56.69 | 2.19 | 2648.13 | 2648.13 | 2648.13 | 0 |
| 1728664200 | 2591.44 | 56.02 | 2.21 | 2591.44 | 2591.44 | 2591.44 | 0 |
| 1728577800 | 2535.42 | 0 | 0.00 | 2535.42 | 2535.42 | 2535.42 | 0 |
| 1728491400 | 2535.42 | -31.39 | -1.22 | 2535.42 | 2535.42 | 2535.42 | 0 |
| 1728405000 | 2566.81 | -1.03 | -0.04 | 2566.81 | 2566.81 | 2566.81 | 0 |
| 1728318600 | 2567.84 | 2.99 | 0.12 | 2567.84 | 2567.84 | 2567.84 | 0 |
| 1728059400 | 2564.85 | -78.56 | -2.97 | 2564.85 | 2564.85 | 2564.85 | 0 |
| 1727973000 | 2643.41 | 8.56 | 0.32 | 2643.41 | 2643.41 | 2643.41 | 0 |
| 1727886600 | 2634.85 | 16.1 | 0.61 | 2634.85 | 2634.85 | 2634.85 | 0 |
| 1727800200 | 2618.75 | 22.98 | 0.89 | 2618.75 | 2618.75 | 2618.75 | 0 |
| 1727713800 | 2595.77 | 30.5 | 1.19 | 2595.77 | 2595.77 | 2595.77 | 0 |
| 1727454600 | 2565.27 | 11.83 | 0.46 | 2565.27 | 2565.27 | 2565.27 | 0 |
| 1727368200 | 2553.44 | -31.83 | -1.23 | 2553.44 | 2553.44 | 2553.44 | 0 |
| 1727281800 | 2585.27 | 68.28 | 2.71 | 2585.27 | 2585.27 | 2585.27 | 0 |
| 1727195400 | 2516.9899 | -55.58 | -2.16 | 2516.9899 | 2516.9899 | 2516.9899 | 0 |
| 1727109000 | 2572.57 | -8.27 | -0.32 | 2572.57 | 2572.57 | 2572.57 | 0 |
| 1726849800 | 2580.84 | -5.65 | -0.22 | 2580.84 | 2580.84 | 2580.84 | 0 |
| 1726763400 | 2586.4899 | 26.41 | 1.03 | 2586.4899 | 2586.4899 | 2586.4899 | 0 |
| 1726677000 | 2560.08 | -30.49 | -1.18 | 2560.08 | 2560.08 | 2560.08 | 0 |
| 1726590600 | 2590.57 | -10 | -0.38 | 2590.57 | 2590.57 | 2590.57 | 0 |
| 1726504200 | 2600.57 | -8.64 | -0.33 | 2600.57 | 2600.57 | 2600.57 | 0 |
| 1726245000 | 2609.21 | 16.51 | 0.64 | 2609.21 | 2609.21 | 2609.21 | 0 |
| 1726158600 | 2592.7 | -28.23 | -1.08 | 2592.7 | 2592.7 | 2592.7 | 0 |
| 1726072200 | 2620.93 | 14.33 | 0.55 | 2620.93 | 2620.93 | 2620.93 | 0 |
| 1725985800 | 2606.6 | -50.13 | -1.89 | 2606.6 | 2606.6 | 2606.6 | 0 |
| 1725899400 | 2656.73 | 53.31 | 2.05 | 2656.73 | 2656.73 | 2656.73 | 0 |
| 1725640200 | 2603.42 | 0.06 | 0.00 | 2603.42 | 2603.42 | 2603.42 | 0 |
| 1725553800 | 2603.36 | 67.4 | 2.66 | 2603.36 | 2603.36 | 2603.36 | 0 |
| 1725467400 | 2535.96 | 4.08 | 0.16 | 2535.96 | 2535.96 | 2535.96 | 0 |
| 1725381000 | 2531.88 | -2.72 | -0.11 | 2531.88 | 2531.88 | 2531.88 | 0 |
| 1725294600 | 2534.6 | -13.79 | -0.54 | 2534.6 | 2534.6 | 2534.6 | 0 |
| 1725035400 | 2548.39 | -26.68 | -1.04 | 2548.39 | 2548.39 | 2548.39 | 0 |
| 1724949000 | 2575.07 | 55.57 | 2.21 | 2575.07 | 2575.07 | 2575.07 | 0 |
| 1724862600 | 2519.5 | 11.57 | 0.46 | 2519.5 | 2519.5 | 2519.5 | 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
