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 | -12.52 | -0.260147735655 | 4812.65 | 4851.73 | 4698.93 | 0 | 0 | IX |
| 4 | -170.47 | -3.42956584718 | 4970.6 | 5054.09 | 4698.93 | 0 | 0 | IX |
| 12 | -277.61 | -5.46719603603 | 5077.74 | 5215.12 | 4698.93 | 0 | 0 | IX |
| 26 | -692.5 | -12.6078035477 | 5492.63 | 5527.03 | 4698.93 | 0 | 0 | IX |
| 52 | 119 | 2.54212123996 | 4681.13 | 5528.55 | 4654.85 | 0 | 0 | IX |
| 156 | 606.37 | 14.4588626912 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| 260 | 606.37 | 14.4588626912 | 4193.76 | 5528.55 | 3926.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4800.13 | 43.95 | 0.92 | 4778.5 | 4811.39 | 4728.01 | 0 |
| 1732210200 | 4756.18 | 11.44 | 0.24 | 4738.34 | 4762.07 | 4698.93 | 0 |
| 1732123800 | 4744.74 | -21.57 | -0.45 | 4793.88 | 4806.68 | 4739.25 | 0 |
| 1732037400 | 4766.31 | -36.13 | -0.75 | 4813.36 | 4816.29 | 4706.38 | 0 |
| 1731951000 | 4802.4399 | -5.72 | -0.12 | 4812 | 4815.13 | 4777.1899 | 0 |
| 1731691800 | 4808.16 | -47.76 | -0.98 | 4812.65 | 4851.7299 | 4795.1899 | 0 |
| 1731605400 | 4855.92 | -89.01 | -1.80 | 4794.2299 | 4859.77 | 4792.46 | 0 |
| 1731519000 | 4944.93 | 0 | 0.00 | 4944.93 | 4944.93 | 4944.93 | 0 |
| 1731432600 | 4944.93 | 0 | 0.00 | 4944.93 | 4944.93 | 4944.93 | 0 |
| 1731346200 | 4944.93 | 58.52 | 1.20 | 4926.6 | 4965.99 | 4922.08 | 0 |
| 1731087000 | 4886.41 | -61.36 | -1.24 | 4957.32 | 4959.6 | 4876.21 | 0 |
| 1731000600 | 4947.77 | 60.73 | 1.24 | 4883.26 | 4957.78 | 4871.15 | 0 |
| 1730914200 | 4887.04 | -20.56 | -0.42 | 4941.38 | 5020.12 | 4867.7299 | 0 |
| 1730827800 | 4907.6 | 30.31 | 0.62 | 4881.4799 | 4912.8 | 4866.67 | 0 |
| 1730741400 | 4877.29 | -37 | -0.75 | 4891.54 | 4928.42 | 4876.26 | 0 |
| 1730482200 | 4914.29 | 43.36 | 0.89 | 4879.49 | 4929.87 | 4875.95 | 0 |
| 1730395800 | 4870.93 | -54.38 | -1.10 | 4912.09 | 4922.74 | 4850.95 | 0 |
| 1730309400 | 4925.31 | -59.94 | -1.20 | 4958.14 | 4959.86 | 4889.31 | 0 |
| 1730223000 | 4985.25 | -29.56 | -0.59 | 5039.29 | 5054.09 | 4983.51 | 0 |
| 1730136600 | 5014.81 | 43.66 | 0.88 | 5005.97 | 5035.1899 | 4976.65 | 0 |
| 1729873800 | 4971.15 | 1.31 | 0.03 | 4970.6 | 4982.61 | 4943.21 | 0 |
| 1729787400 | 4969.84 | 8.1 | 0.16 | 4973.03 | 5005 | 4969.84 | 0 |
| 1729701000 | 4961.74 | -26.42 | -0.53 | 4957.88 | 4990.05 | 4939.4 | 0 |
| 1729614600 | 4988.16 | -1.9 | -0.04 | 4981.03 | 5000.71 | 4947.3 | 0 |
| 1729528200 | 4990.06 | -60.5 | -1.20 | 5031.6 | 5056.15 | 4984.28 | 0 |
| 1729269000 | 5050.56 | 16.25 | 0.32 | 5028.25 | 5069.92 | 5026.86 | 0 |
| 1729182600 | 5034.31 | 44.99 | 0.90 | 4976.38 | 5059.11 | 4973.22 | 0 |
| 1729096200 | 4989.32 | 0 | 0.00 | 4989.32 | 4989.32 | 4989.32 | 0 |
| 1729009800 | 4989.32 | -51.53 | -1.02 | 5049.03 | 5057.4799 | 4978.01 | 0 |
| 1728923400 | 5040.85 | 14.11 | 0.28 | 5030.65 | 5046.18 | 4995.66 | 0 |
| 1728664200 | 5026.74 | 11.31 | 0.23 | 4986.43 | 5033.33 | 4967.68 | 0 |
| 1728577800 | 5015.43 | 0 | 0.00 | 5015.43 | 5015.43 | 5015.43 | 0 |
| 1728491400 | 5015.43 | 27.06 | 0.54 | 4995.87 | 5019.37 | 4976.8 | 0 |
| 1728405000 | 4988.37 | -39.83 | -0.79 | 4953.47 | 4994.9399 | 4949.06 | 0 |
| 1728318600 | 5028.2 | 7.51 | 0.15 | 5038.52 | 5041.18 | 4986.15 | 0 |
| 1728059400 | 5020.6899 | 34.5 | 0.69 | 4975.75 | 5039.81 | 4971.4799 | 0 |
| 1727973000 | 4986.1899 | -69.41 | -1.37 | 5035.91 | 5038.35 | 4974.74 | 0 |
| 1727886600 | 5055.6 | -9.86 | -0.19 | 5074.7299 | 5091.22 | 5032.56 | 0 |
| 1727800200 | 5065.46 | -53.32 | -1.04 | 5111.05 | 5132.37 | 5051.31 | 0 |
| 1727713800 | 5118.78 | -87.39 | -1.68 | 5179.6 | 5199.4 | 5118.78 | 0 |
| 1727454600 | 5206.17 | 26.2 | 0.51 | 5201.4799 | 5215.12 | 5173.28 | 0 |
| 1727368200 | 5179.97 | 154.42 | 3.07 | 5107.18 | 5180.9 | 5104.86 | 0 |
| 1727281800 | 5025.55 | -4.24 | -0.08 | 5002.03 | 5042.72 | 4999.24 | 0 |
| 1727195400 | 5029.79 | 64.05 | 1.29 | 5040.54 | 5053.08 | 5005.76 | 0 |
| 1727109000 | 4965.74 | -55.51 | -1.11 | 4946.4799 | 4971.96 | 4922.41 | 0 |
| 1726849800 | 5021.25 | -16.28 | -0.32 | 5021.25 | 5021.72 | 4951.1899 | 0 |
| 1726763400 | 5037.53 | 142.57 | 2.91 | 4970.06 | 5037.53 | 4947.91 | 0 |
| 1726677000 | 4894.96 | -29.78 | -0.60 | 4925.11 | 4926.06 | 4892.49 | 0 |
| 1726590600 | 4924.74 | 32.47 | 0.66 | 4916.01 | 4950.89 | 4913.24 | 0 |
| 1726504200 | 4892.27 | -19.02 | -0.39 | 4901.25 | 4922.6 | 4889.46 | 0 |
| 1726245000 | 4911.29 | 17.94 | 0.37 | 4896.55 | 4929.13 | 4892.99 | 0 |
| 1726158600 | 4893.35 | 44.6 | 0.92 | 4912.26 | 4921.26 | 4860.91 | 0 |
| 1726072200 | 4848.75 | -12.95 | -0.27 | 4867.24 | 4889.47 | 4824.75 | 0 |
| 1725985800 | 4861.7 | 1.01 | 0.02 | 4858.57 | 4905.53 | 4847.96 | 0 |
| 1725899400 | 4860.6899 | 35.53 | 0.74 | 4842.92 | 4877.78 | 4831.84 | 0 |
| 1725640200 | 4825.16 | -66.01 | -1.35 | 4882.52 | 4912.29 | 4820.1 | 0 |
| 1725553800 | 4891.17 | -65.81 | -1.33 | 4938.74 | 4953.45 | 4889.3 | 0 |
| 1725467400 | 4956.9799 | -70.8 | -1.41 | 4956.83 | 4986.35 | 4937.83 | 0 |
| 1725381000 | 5027.78 | -41.11 | -0.81 | 5075.66 | 5094.46 | 5018.91 | 0 |
| 1725294600 | 5068.89 | -7.04 | -0.14 | 5064.56 | 5072.35 | 5017.96 | 0 |
| 1725035400 | 5075.93 | -5.15 | -0.10 | 5077.74 | 5116.86 | 5075.93 | 0 |
| 1724949000 | 5081.08 | 50.17 | 1.00 | 5034.1899 | 5085.42 | 5032.26 | 0 |
| 1724862600 | 5030.91 | 8.6 | 0.17 | 5033.99 | 5063.41 | 5026.43 | 0 |
| 1724776200 | 5022.31 | -23.69 | -0.47 | 5050.28 | 5063.25 | 5021.99 | 0 |
| 1724689800 | 5046 | 5.95 | 0.12 | 5040.56 | 5054.66 | 5037.96 | 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
