We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -26.67 | -0.743443646581 | 3587.36 | 3619.49 | 3514.25 | 0 | 0 | IX |
| 4 | -149.6 | -4.03202984133 | 3710.29 | 3780.52 | 3514.25 | 0 | 0 | IX |
| 12 | -189.44 | -5.05155821265 | 3750.13 | 3874.41 | 3514.25 | 0 | 0 | IX |
| 26 | -377.86 | -9.59388607482 | 3938.55 | 3952.2 | 3436.9 | 0 | 0 | IX |
| 52 | 175.52 | 5.18496855402 | 3385.17 | 3964.4 | 3371.88 | 0 | 0 | IX |
| 156 | 331.9 | 10.2793925898 | 3228.79 | 3964.4 | 2552.2 | 0 | 0 | IX |
| 260 | 883.62 | 33.0069815134 | 2677.07 | 3964.4 | 2552.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3557.1 | 10.35 | 0.29 | 3541.29 | 3561.26 | 3514.25 | 0 |
| 1732123800 | 3546.75 | -16.76 | -0.47 | 3587.08 | 3591.48 | 3542.33 | 0 |
| 1732037400 | 3563.51 | -28 | -0.78 | 3598.75 | 3603.84 | 3517.26 | 0 |
| 1731951000 | 3591.51 | 0.31 | 0.01 | 3593.71 | 3598.65 | 3571.92 | 0 |
| 1731691800 | 3591.2 | -24.11 | -0.67 | 3587.36 | 3619.49 | 3576.22 | 0 |
| 1731605400 | 3615.31 | 42.89 | 1.20 | 3585.01 | 3618.25 | 3569.87 | 0 |
| 1731519000 | 3572.42 | -4.94 | -0.14 | 3570.55 | 3592.66 | 3543.62 | 0 |
| 1731432600 | 3577.36 | -101.76 | -2.77 | 3636.97 | 3646.45 | 3573.86 | 0 |
| 1731346200 | 3679.12 | 45.83 | 1.26 | 3661.69 | 3692.64 | 3658.51 | 0 |
| 1731087000 | 3633.29 | -40.57 | -1.10 | 3682.63 | 3683.98 | 3626.55 | 0 |
| 1731000600 | 3673.86 | 25.26 | 0.69 | 3646.27 | 3685.72 | 3635.05 | 0 |
| 1730914200 | 3648.6 | -21.52 | -0.59 | 3689.91 | 3751.39 | 3632.5 | 0 |
| 1730827800 | 3670.12 | 19.28 | 0.53 | 3653.35 | 3674.51 | 3640.51 | 0 |
| 1730741400 | 3650.84 | -25.79 | -0.70 | 3661.59 | 3687.4 | 3650.84 | 0 |
| 1730482200 | 3676.63 | 28.32 | 0.78 | 3653.96 | 3688.67 | 3651.07 | 0 |
| 1730395800 | 3648.31 | -37.94 | -1.03 | 3668.16 | 3673.64 | 3629.99 | 0 |
| 1730309400 | 3686.25 | -41.35 | -1.11 | 3698.13 | 3708.02 | 3660.02 | 0 |
| 1730223000 | 3727.6 | -22.8 | -0.61 | 3769.66 | 3780.52 | 3724.96 | 0 |
| 1730136600 | 3750.4 | 37.34 | 1.01 | 3741.13 | 3762.33 | 3719.94 | 0 |
| 1729873800 | 3713.06 | -3.75 | -0.10 | 3710.29 | 3725.37 | 3694.81 | 0 |
| 1729787400 | 3716.81 | 4.7 | 0.13 | 3726.19 | 3745.33 | 3716.81 | 0 |
| 1729701000 | 3712.11 | -20.19 | -0.54 | 3711.41 | 3734.93 | 3695.71 | 0 |
| 1729614600 | 3732.3 | -50.38 | -1.33 | 3729.73 | 3738.4 | 3700.16 | 0 |
| 1729528200 | 3782.68 | 0 | 0.00 | 3782.68 | 3782.68 | 3782.68 | 0 |
| 1729269000 | 3782.68 | 13.95 | 0.37 | 3761.91 | 3795.14 | 3761.82 | 0 |
| 1729182600 | 3768.73 | 49.6 | 1.33 | 3728.96 | 3787.64 | 3727.44 | 0 |
| 1729096200 | 3719.13 | -14.29 | -0.38 | 3674.33 | 3726.72 | 3674.33 | 0 |
| 1729009800 | 3733.42 | -24.48 | -0.65 | 3764.88 | 3771.17 | 3726.74 | 0 |
| 1728923400 | 3757.9 | 11.11 | 0.30 | 3750.57 | 3761.84 | 3727.56 | 0 |
| 1728664200 | 3746.79 | 21.88 | 0.59 | 3719.59 | 3751.93 | 3706.18 | 0 |
| 1728577800 | 3724.91 | -10.92 | -0.29 | 3725.38 | 3738.74 | 3712.89 | 0 |
| 1728491400 | 3735.83 | 22.31 | 0.60 | 3718.68 | 3739.05 | 3705.38 | 0 |
| 1728405000 | 3713.52 | -21.02 | -0.56 | 3682.91 | 3717.05 | 3682.05 | 0 |
| 1728318600 | 3734.54 | 13.52 | 0.36 | 3736.11 | 3739.54 | 3702.21 | 0 |
| 1728059400 | 3721.02 | 28.57 | 0.77 | 3684.89 | 3736.39 | 3682.08 | 0 |
| 1727973000 | 3692.45 | -55.09 | -1.47 | 3734.17 | 3735.29 | 3681.46 | 0 |
| 1727886600 | 3747.54 | -7.08 | -0.19 | 3760.31 | 3770.05 | 3731.25 | 0 |
| 1727800200 | 3754.62 | -39.42 | -1.04 | 3788.41 | 3802.32 | 3741.42 | 0 |
| 1727713800 | 3794.04 | -73.49 | -1.90 | 3844.31 | 3853.71 | 3793.54 | 0 |
| 1727454600 | 3867.53 | 21.92 | 0.57 | 3858.36 | 3874.41 | 3844.65 | 0 |
| 1727368200 | 3845.61 | 102.49 | 2.74 | 3800.73 | 3845.61 | 3797.32 | 0 |
| 1727281800 | 3743.12 | -8.79 | -0.23 | 3730.96 | 3755.99 | 3728.35 | 0 |
| 1727195400 | 3751.91 | 47.8 | 1.29 | 3755.04 | 3765.82 | 3735.45 | 0 |
| 1727109000 | 3704.11 | -46.18 | -1.23 | 3697.88 | 3707.06 | 3677.79 | 0 |
| 1726849800 | 3750.29 | -5.11 | -0.14 | 3750.29 | 3751.85 | 3701.51 | 0 |
| 1726763400 | 3755.4 | 83.09 | 2.26 | 3726.62 | 3755.4 | 3704.01 | 0 |
| 1726677000 | 3672.31 | -23.52 | -0.64 | 3695.52 | 3697.84 | 3671.56 | 0 |
| 1726590600 | 3695.83 | 24.87 | 0.68 | 3689.23 | 3712.39 | 3684.56 | 0 |
| 1726504200 | 3670.96 | -6.92 | -0.19 | 3670 | 3686.53 | 3666.73 | 0 |
| 1726245000 | 3677.88 | 15.82 | 0.43 | 3664.77 | 3690.01 | 3662.82 | 0 |
| 1726158600 | 3662.06 | 19.81 | 0.54 | 3681.67 | 3684.51 | 3641.15 | 0 |
| 1726072200 | 3642.25 | -8.24 | -0.23 | 3656.26 | 3671.63 | 3626.31 | 0 |
| 1725985800 | 3650.49 | -0.62 | -0.02 | 3646.65 | 3681.07 | 3640.05 | 0 |
| 1725899400 | 3651.11 | 32.57 | 0.90 | 3629.54 | 3661.38 | 3625.48 | 0 |
| 1725640200 | 3618.54 | -42.77 | -1.17 | 3657.87 | 3676.88 | 3613.35 | 0 |
| 1725553800 | 3661.31 | -32.16 | -0.87 | 3673.96 | 3691.87 | 3661.31 | 0 |
| 1725467400 | 3693.47 | -36.64 | -0.98 | 3686.12 | 3707.58 | 3680.69 | 0 |
| 1725381000 | 3730.11 | -25.67 | -0.68 | 3760.09 | 3768.22 | 3723.58 | 0 |
| 1725294600 | 3755.78 | 8.97 | 0.24 | 3747.2 | 3757.56 | 3718.51 | 0 |
| 1725035400 | 3746.81 | -1.31 | -0.03 | 3750.13 | 3772.74 | 3746.81 | 0 |
| 1724949000 | 3748.12 | 31.08 | 0.84 | 3718.24 | 3751.13 | 3718.03 | 0 |
| 1724862600 | 3717.04 | 7.86 | 0.21 | 3719.52 | 3735.17 | 3715.44 | 0 |
| 1724776200 | 3709.18 | -12.09 | -0.32 | 3724.22 | 3736.38 | 3709.18 | 0 |
| 1724689800 | 3721.27 | 4.1 | 0.11 | 3715.4 | 3729.17 | 3715.4 | 0 |
| 1724430600 | 3717.17 | 26.15 | 0.71 | 3699.08 | 3720.42 | 3694.98 | 0 |
| 1724344200 | 3691.02 | 3.7 | 0.10 | 3691.43 | 3711.55 | 3690.53 | 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
