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 | -6.49 | -0.322146718223 | 2014.61 | 2036.63 | 1978.45 | 0 | 0 | IX |
| 4 | -60.58 | -2.92840914584 | 2068.7 | 2107.4 | 1978.45 | 0 | 0 | IX |
| 12 | -88.3 | -4.21194226348 | 2096.42 | 2166.01 | 1978.45 | 0 | 0 | IX |
| 26 | -223.72 | -10.0240160585 | 2231.84 | 2247.28 | 1942.43 | 0 | 0 | IX |
| 52 | 54.37 | 2.78285348688 | 1953.75 | 2251.2 | 1942.43 | 0 | 0 | IX |
| 156 | -20.93 | -1.03151721249 | 2029.05 | 2251.2 | 1557.93 | 0 | 0 | IX |
| 260 | 360.83 | 21.9044612667 | 1647.29 | 2251.2 | 992.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2008.12 | 7.93 | 0.40 | 2010.21 | 2014.45 | 1982.79 | 0 |
| 1732210200 | 2000.19 | -0.19 | -0.01 | 1998.69 | 2001.92 | 1978.45 | 0 |
| 1732123800 | 2000.38 | -7.23 | -0.36 | 2020.99 | 2022.48 | 1998.45 | 0 |
| 1732037400 | 2007.61 | -13.94 | -0.69 | 2024.42 | 2029.78 | 1982.74 | 0 |
| 1731951000 | 2021.55 | 2.34 | 0.12 | 2020.52 | 2027.3 | 2011.94 | 0 |
| 1731691800 | 2019.21 | -6.46 | -0.32 | 2014.61 | 2036.63 | 2012.02 | 0 |
| 1731605400 | 2025.67 | 29.44 | 1.47 | 2008.4 | 2030.7 | 1998.35 | 0 |
| 1731519000 | 1996.23 | -10.48 | -0.52 | 2002.94 | 2012.85 | 1982.23 | 0 |
| 1731432600 | 2006.71 | -50.96 | -2.48 | 2035.31 | 2037.08 | 2004.29 | 0 |
| 1731346200 | 2057.67 | 21.8 | 1.07 | 2049.58 | 2066.42 | 2048.27 | 0 |
| 1731087000 | 2035.87 | -19.59 | -0.95 | 2053.8 | 2055.9899 | 2034.42 | 0 |
| 1731000600 | 2055.46 | 6.82 | 0.33 | 2046.82 | 2062.31 | 2038.81 | 0 |
| 1730914200 | 2048.64 | -12.93 | -0.63 | 2071.5 | 2104.14 | 2039.25 | 0 |
| 1730827800 | 2061.57 | 9.51 | 0.46 | 2055.4699 | 2064.57 | 2048.8 | 0 |
| 1730741400 | 2052.06 | -5.81 | -0.28 | 2051.73 | 2067.5 | 2049.81 | 0 |
| 1730482200 | 2057.87 | 13.75 | 0.67 | 2044.49 | 2064.29 | 2044.49 | 0 |
| 1730395800 | 2044.12 | -8.17 | -0.40 | 2043.54 | 2049.05 | 2032.72 | 0 |
| 1730309400 | 2052.29 | -27.2 | -1.31 | 2061.08 | 2066.67 | 2042.03 | 0 |
| 1730223000 | 2079.4899 | -10.61 | -0.51 | 2099.84 | 2107.4 | 2078.12 | 0 |
| 1730136600 | 2090.1 | 23.25 | 1.12 | 2080.9699 | 2094.07 | 2072.56 | 0 |
| 1729873800 | 2066.85 | -5.76 | -0.28 | 2068.7 | 2076.13 | 2061.29 | 0 |
| 1729787400 | 2072.61 | -10.91 | -0.52 | 2089.16 | 2097.26 | 2072.6 | 0 |
| 1729701000 | 2083.52 | -9.33 | -0.45 | 2085.12 | 2104.54 | 2081.56 | 0 |
| 1729614600 | 2092.85 | -30.42 | -1.43 | 2088.8 | 2095.39 | 2075.92 | 0 |
| 1729528200 | 2123.27 | 0 | 0.00 | 2123.27 | 2123.27 | 2123.27 | 0 |
| 1729269000 | 2123.27 | 10.41 | 0.49 | 2107.7 | 2132.02 | 2107.7 | 0 |
| 1729182600 | 2112.86 | 18.84 | 0.90 | 2097.71 | 2124.58 | 2095.28 | 0 |
| 1729096200 | 2094.02 | 12.15 | 0.58 | 2067.86 | 2098.34 | 2067.86 | 0 |
| 1729009800 | 2081.87 | -6.68 | -0.32 | 2094.7399 | 2095.3 | 2079.4 | 0 |
| 1728923400 | 2088.55 | 3.15 | 0.15 | 2087.14 | 2091.58 | 2077.28 | 0 |
| 1728664200 | 2085.4 | 8.25 | 0.40 | 2073.55 | 2087.61 | 2071.05 | 0 |
| 1728577800 | 2077.15 | -7.64 | -0.37 | 2079.61 | 2083.84 | 2072.16 | 0 |
| 1728491400 | 2084.79 | 14.22 | 0.69 | 2071.82 | 2085.89 | 2066.59 | 0 |
| 1728405000 | 2070.57 | -11.47 | -0.55 | 2060.69 | 2077.16 | 2058.17 | 0 |
| 1728318600 | 2082.04 | 3.44 | 0.17 | 2089.2199 | 2089.2199 | 2068.43 | 0 |
| 1728059400 | 2078.6 | 20.12 | 0.98 | 2054.9699 | 2086.78 | 2054.17 | 0 |
| 1727973000 | 2058.48 | -30.09 | -1.44 | 2078.17 | 2080.79 | 2052.18 | 0 |
| 1727886600 | 2088.57 | -11.25 | -0.54 | 2101.87 | 2102.08 | 2082.62 | 0 |
| 1727800200 | 2099.82 | -11.55 | -0.55 | 2111.59 | 2121.82 | 2091.11 | 0 |
| 1727713800 | 2111.37 | -52.37 | -2.42 | 2147.45 | 2151.53 | 2109.66 | 0 |
| 1727454600 | 2163.7399 | 23.75 | 1.11 | 2146.78 | 2166.01 | 2145.42 | 0 |
| 1727368200 | 2139.9899 | 37.4 | 1.78 | 2123.1 | 2143.98 | 2118.36 | 0 |
| 1727281800 | 2102.59 | -2.24 | -0.11 | 2091.83 | 2108.19 | 2091.51 | 0 |
| 1727195400 | 2104.83 | 20.36 | 0.98 | 2108.4899 | 2113.9699 | 2100.4 | 0 |
| 1727109000 | 2084.4699 | -36.31 | -1.71 | 2090.42 | 2090.42 | 2071.07 | 0 |
| 1726849800 | 2120.78 | -2.97 | -0.14 | 2120.78 | 2123.52 | 2095.4 | 0 |
| 1726763400 | 2123.75 | 31.7 | 1.52 | 2115.11 | 2124.7399 | 2105.78 | 0 |
| 1726677000 | 2092.05 | -7.15 | -0.34 | 2100.02 | 2101.63 | 2090.87 | 0 |
| 1726590600 | 2099.2 | 12.75 | 0.61 | 2095.68 | 2111 | 2095.68 | 0 |
| 1726504200 | 2086.45 | -2.25 | -0.11 | 2079.15 | 2090.03 | 2078.62 | 0 |
| 1726245000 | 2088.7 | 13.92 | 0.67 | 2078.1 | 2096.4699 | 2076.73 | 0 |
| 1726158600 | 2074.78 | 9.35 | 0.45 | 2089.94 | 2090.45 | 2063.9 | 0 |
| 1726072200 | 2065.43 | -1.5 | -0.07 | 2071.12 | 2078.66 | 2056.32 | 0 |
| 1725985800 | 2066.93 | -4.66 | -0.22 | 2070.92 | 2089.04 | 2061.4 | 0 |
| 1725899400 | 2071.59 | 14.93 | 0.73 | 2062.2199 | 2074.9699 | 2058.4 | 0 |
| 1725640200 | 2056.66 | -18.62 | -0.90 | 2073.73 | 2084 | 2052.26 | 0 |
| 1725553800 | 2075.28 | 4.71 | 0.23 | 2065.71 | 2089.44 | 2064.9 | 0 |
| 1725467400 | 2070.57 | -11.29 | -0.54 | 2059.07 | 2075.82 | 2059.07 | 0 |
| 1725381000 | 2081.86 | -14.89 | -0.71 | 2099.3 | 2102.9699 | 2075.89 | 0 |
| 1725294600 | 2096.75 | -1.01 | -0.05 | 2096.11 | 2099.07 | 2078.94 | 0 |
| 1725035400 | 2097.76 | 3.87 | 0.18 | 2096.42 | 2110.28 | 2095.98 | 0 |
| 1724949000 | 2093.89 | 5.36 | 0.26 | 2085.1 | 2099.77 | 2085.1 | 0 |
| 1724862600 | 2088.53 | 4.06 | 0.19 | 2090.53 | 2095.01 | 2087.17 | 0 |
| 1724776200 | 2084.4699 | 1.56 | 0.07 | 2084.23 | 2095.37 | 2083.89 | 0 |
| 1724689800 | 2082.91 | 4.17 | 0.20 | 2077.9699 | 2087.42 | 2077.54 | 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
