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 | -15.85 | -0.786471694462 | 2015.33 | 2032.52 | 1974.24 | 0 | 0 | IX |
| 4 | -81.83 | -3.93165842666 | 2081.31 | 2110.07 | 1974.24 | 0 | 0 | IX |
| 12 | -84.85 | -4.07085250416 | 2084.33 | 2186.66 | 1974.24 | 0 | 0 | IX |
| 26 | -238.11 | -10.6413596772 | 2237.59 | 2255.56 | 1974.24 | 0 | 0 | IX |
| 52 | 10.14 | 0.509716790493 | 1989.34 | 2269.82 | 1965.08 | 0 | 0 | IX |
| 156 | 60.87 | 3.13987857279 | 1938.61 | 2269.82 | 1553.99 | 0 | 0 | IX |
| 260 | 270.56 | 15.6490757236 | 1728.92 | 2269.82 | 1553.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1999.48 | -13.7 | -0.68 | 1999.99 | 2016.52 | 1995.38 | 0 |
| 1732555800 | 2013.18 | 3.64 | 0.18 | 2031.43 | 2032.52 | 2005.49 | 0 |
| 1732296600 | 2009.54 | 11.22 | 0.56 | 2008.46 | 2013.34 | 1981.46 | 0 |
| 1732210200 | 1998.32 | 5.65 | 0.28 | 1989.44 | 2000.65 | 1974.24 | 0 |
| 1732123800 | 1992.67 | -9.58 | -0.48 | 2015.33 | 2017.8 | 1990.18 | 0 |
| 1732037400 | 2002.25 | -15.9 | -0.79 | 2022.05 | 2024.91 | 1976.26 | 0 |
| 1731951000 | 2018.15 | -0.32 | -0.02 | 2019.38 | 2022.16 | 2007.14 | 0 |
| 1731691800 | 2018.47 | -13.72 | -0.68 | 2016.31 | 2034.37 | 2010.05 | 0 |
| 1731605400 | 2032.19 | -36.38 | -1.76 | 2015.16 | 2033.84 | 2006.64 | 0 |
| 1731519000 | 2068.57 | 0 | 0.00 | 2068.57 | 2068.57 | 2068.57 | 0 |
| 1731432600 | 2068.57 | 0 | 0.00 | 2068.57 | 2068.57 | 2068.57 | 0 |
| 1731346200 | 2068.57 | 25.27 | 1.24 | 2058.77 | 2076.17 | 2056.98 | 0 |
| 1731087000 | 2043.3 | -22.99 | -1.11 | 2071.05 | 2071.81 | 2039.51 | 0 |
| 1731000600 | 2066.29 | 14.04 | 0.68 | 2050.77 | 2072.96 | 2044.46 | 0 |
| 1730914200 | 2052.25 | -12.27 | -0.59 | 2075.48 | 2110.07 | 2043.19 | 0 |
| 1730827800 | 2064.52 | 10.68 | 0.52 | 2055.09 | 2067 | 2047.87 | 0 |
| 1730741400 | 2053.84 | -15.03 | -0.73 | 2059.89 | 2074.42 | 2053.84 | 0 |
| 1730482200 | 2068.87 | 15.77 | 0.77 | 2056.11 | 2075.65 | 2054.48 | 0 |
| 1730395800 | 2053.1 | -21.52 | -1.04 | 2064.27 | 2067.36 | 2042.79 | 0 |
| 1730309400 | 2074.62 | -23.45 | -1.12 | 2081.31 | 2086.88 | 2059.86 | 0 |
| 1730223000 | 2098.07 | -13.01 | -0.62 | 2121.7399 | 2127.86 | 2096.59 | 0 |
| 1730136600 | 2111.08 | 20.51 | 0.98 | 2105.85 | 2117.79 | 2093.93 | 0 |
| 1729873800 | 2090.57 | -2.28 | -0.11 | 2089.01 | 2097.5 | 2080.29 | 0 |
| 1729787400 | 2092.85 | 2.47 | 0.12 | 2098.14 | 2108.91 | 2092.85 | 0 |
| 1729701000 | 2090.38 | -11.54 | -0.55 | 2089.9899 | 2103.23 | 2081.14 | 0 |
| 1729614600 | 2101.92 | -3.46 | -0.16 | 2100.4699 | 2105.36 | 2083.82 | 0 |
| 1729528200 | 2105.38 | -25.62 | -1.20 | 2120.28 | 2130.16 | 2103.07 | 0 |
| 1729269000 | 2131 | 7.68 | 0.36 | 2119.3 | 2138.02 | 2119.25 | 0 |
| 1729182600 | 2123.32 | 19.55 | 0.93 | 2100.91 | 2133.9699 | 2100.05 | 0 |
| 1729096200 | 2103.77 | 0 | 0.00 | 2103.77 | 2103.77 | 2103.77 | 0 |
| 1729009800 | 2103.77 | -14.17 | -0.67 | 2121.5 | 2125.04 | 2100 | 0 |
| 1728923400 | 2117.94 | 5.75 | 0.27 | 2113.8 | 2120.16 | 2100.84 | 0 |
| 1728664200 | 2112.19 | 5.83 | 0.28 | 2096.86 | 2115.1 | 2089.3 | 0 |
| 1728577800 | 2106.36 | 0 | 0.00 | 2106.36 | 2106.36 | 2106.36 | 0 |
| 1728491400 | 2106.36 | 12.41 | 0.59 | 2096.69 | 2108.18 | 2089.19 | 0 |
| 1728405000 | 2093.95 | -12.03 | -0.57 | 2076.69 | 2095.95 | 2076.21 | 0 |
| 1728318600 | 2105.98 | 7.11 | 0.34 | 2106.86 | 2108.8 | 2087.7399 | 0 |
| 1728059400 | 2098.87 | 15.94 | 0.77 | 2078.4899 | 2107.54 | 2076.91 | 0 |
| 1727973000 | 2082.93 | -31.25 | -1.48 | 2106.46 | 2107.1 | 2076.73 | 0 |
| 1727886600 | 2114.18 | -4.17 | -0.20 | 2121.38 | 2126.88 | 2104.9899 | 0 |
| 1727800200 | 2118.35 | -22.42 | -1.05 | 2137.41 | 2145.26 | 2110.9 | 0 |
| 1727713800 | 2140.77 | -42.01 | -1.92 | 2169.14 | 2174.44 | 2140.4899 | 0 |
| 1727454600 | 2182.78 | 12.19 | 0.56 | 2177.6 | 2186.66 | 2169.87 | 0 |
| 1727368200 | 2170.59 | 57.68 | 2.73 | 2145.25 | 2170.59 | 2143.33 | 0 |
| 1727281800 | 2112.91 | -5.13 | -0.24 | 2106.04 | 2120.17 | 2104.57 | 0 |
| 1727195400 | 2118.04 | 26.81 | 1.28 | 2119.81 | 2125.9 | 2108.75 | 0 |
| 1727109000 | 2091.23 | -26.61 | -1.26 | 2087.71 | 2092.9 | 2076.37 | 0 |
| 1726849800 | 2117.84 | -3.06 | -0.14 | 2117.84 | 2118.7199 | 2090.29 | 0 |
| 1726763400 | 2120.9 | 46.76 | 2.25 | 2104.64 | 2120.9 | 2091.87 | 0 |
| 1726677000 | 2074.14 | -13.45 | -0.64 | 2087.25 | 2088.56 | 2073.71 | 0 |
| 1726590600 | 2087.59 | 13.87 | 0.67 | 2083.86 | 2096.95 | 2081.23 | 0 |
| 1726504200 | 2073.7199 | -4.42 | -0.21 | 2073.17 | 2082.52 | 2071.33 | 0 |
| 1726245000 | 2078.14 | 8.77 | 0.42 | 2070.73 | 2085 | 2069.63 | 0 |
| 1726158600 | 2069.37 | 11.03 | 0.54 | 2080.45 | 2082.06 | 2057.55 | 0 |
| 1726072200 | 2058.34 | -4.83 | -0.23 | 2066.26 | 2074.95 | 2049.34 | 0 |
| 1725985800 | 2063.17 | -0.52 | -0.03 | 2061 | 2080.46 | 2057.27 | 0 |
| 1725899400 | 2063.69 | 17.91 | 0.88 | 2051.5 | 2069.5 | 2049.2 | 0 |
| 1725640200 | 2045.78 | -24.35 | -1.18 | 2068.02 | 2078.77 | 2042.84 | 0 |
| 1725553800 | 2070.13 | -18.36 | -0.88 | 2077.29 | 2087.42 | 2070.13 | 0 |
| 1725467400 | 2088.4899 | -20.89 | -0.99 | 2084.33 | 2096.4699 | 2081.27 | 0 |
| 1725381000 | 2109.38 | -14.7 | -0.69 | 2126.34 | 2130.94 | 2105.69 | 0 |
| 1725294600 | 2124.08 | 4.55 | 0.21 | 2119.2199 | 2125.08 | 2102.9899 | 0 |
| 1725035400 | 2119.53 | -0.91 | -0.04 | 2121.4 | 2134.2 | 2119.53 | 0 |
| 1724949000 | 2120.44 | 17.41 | 0.83 | 2103.54 | 2122.15 | 2103.41 | 0 |
| 1724862600 | 2103.03 | 4.27 | 0.20 | 2104.43 | 2113.28 | 2102.12 | 0 |
| 1724776200 | 2098.76 | -7.01 | -0.33 | 2107.26 | 2114.15 | 2098.76 | 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
