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 | 18.44 | 0.537537239904 | 3430.46 | 3432.76 | 3393.5 | 0 | 0 | IX |
| 4 | 147.96 | 4.4823595703 | 3300.94 | 3463.69 | 3300.29 | 0 | 0 | IX |
| 12 | 51.2 | 1.50690172764 | 3397.7 | 3524.03 | 3282.72 | 0 | 0 | IX |
| 26 | 163.98 | 4.99190239032 | 3284.92 | 3524.03 | 3102.7 | 0 | 0 | IX |
| 52 | 481.87 | 16.2408199445 | 2967.03 | 3524.03 | 2958.51 | 0 | 0 | IX |
| 156 | 481.87 | 16.2408199445 | 2967.03 | 3524.03 | 2958.51 | 0 | 0 | IX |
| 260 | 481.87 | 16.2408199445 | 2967.03 | 3524.03 | 2958.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3448.9 | 33.55 | 0.98 | 3448.9 | 3448.9 | 3448.9 | 0 |
| 1732210200 | 3415.35 | 6.81 | 0.20 | 3415.35 | 3415.35 | 3415.35 | 0 |
| 1732123800 | 3408.54 | -24.22 | -0.71 | 3408.54 | 3408.54 | 3408.54 | 0 |
| 1732037400 | 3432.76 | 39.26 | 1.16 | 3432.76 | 3432.76 | 3432.76 | 0 |
| 1731951000 | 3393.5 | -36.96 | -1.08 | 3393.5 | 3393.5 | 3393.5 | 0 |
| 1731691800 | 3430.46 | 44.06 | 1.30 | 3430.46 | 3430.46 | 3430.46 | 0 |
| 1731605400 | 3386.4 | -75.53 | -2.18 | 3386.4 | 3386.4 | 3386.4 | 0 |
| 1731519000 | 3461.93 | 0 | 0.00 | 3461.93 | 3461.93 | 3461.93 | 0 |
| 1731432600 | 3461.93 | 0 | 0.00 | 3461.93 | 3461.93 | 3461.93 | 0 |
| 1731346200 | 3461.93 | -1.76 | -0.05 | 3461.93 | 3461.93 | 3461.93 | 0 |
| 1731087000 | 3463.69 | 33.15 | 0.97 | 3463.69 | 3463.69 | 3463.69 | 0 |
| 1731000600 | 3430.54 | 36.72 | 1.08 | 3430.54 | 3430.54 | 3430.54 | 0 |
| 1730914200 | 3393.82 | 59.97 | 1.80 | 3393.82 | 3393.82 | 3393.82 | 0 |
| 1730827800 | 3333.85 | 27.92 | 0.84 | 3333.85 | 3333.85 | 3333.85 | 0 |
| 1730741400 | 3305.93 | 5.64 | 0.17 | 3305.93 | 3305.93 | 3305.93 | 0 |
| 1730482200 | 3300.29 | -65.53 | -1.95 | 3300.29 | 3300.29 | 3300.29 | 0 |
| 1730395800 | 3365.82 | 5.17 | 0.15 | 3365.82 | 3365.82 | 3365.82 | 0 |
| 1730309400 | 3360.65 | 6.8 | 0.20 | 3360.65 | 3360.65 | 3360.65 | 0 |
| 1730223000 | 3353.85 | 28.28 | 0.85 | 3353.85 | 3353.85 | 3353.85 | 0 |
| 1730136600 | 3325.57 | 24.63 | 0.75 | 3325.57 | 3325.57 | 3325.57 | 0 |
| 1729873800 | 3300.94 | -27.89 | -0.84 | 3300.94 | 3300.94 | 3300.94 | 0 |
| 1729787400 | 3328.83 | 12.94 | 0.39 | 3328.83 | 3328.83 | 3328.83 | 0 |
| 1729701000 | 3315.89 | -41.24 | -1.23 | 3315.89 | 3315.89 | 3315.89 | 0 |
| 1729614600 | 3357.13 | -40.05 | -1.18 | 3357.13 | 3357.13 | 3357.13 | 0 |
| 1729528200 | 3397.18 | -21.15 | -0.62 | 3397.18 | 3397.18 | 3397.18 | 0 |
| 1729269000 | 3418.33 | 9.97 | 0.29 | 3418.33 | 3418.33 | 3418.33 | 0 |
| 1729182600 | 3408.36 | -36.51 | -1.06 | 3408.36 | 3408.36 | 3408.36 | 0 |
| 1729096200 | 3444.87 | 0 | 0.00 | 3444.87 | 3444.87 | 3444.87 | 0 |
| 1729009800 | 3444.87 | 25.85 | 0.76 | 3444.87 | 3444.87 | 3444.87 | 0 |
| 1728923400 | 3419.02 | -5.27 | -0.15 | 3419.02 | 3419.02 | 3419.02 | 0 |
| 1728664200 | 3424.29 | 5.43 | 0.16 | 3424.29 | 3424.29 | 3424.29 | 0 |
| 1728577800 | 3418.86 | 0 | 0.00 | 3418.86 | 3418.86 | 3418.86 | 0 |
| 1728491400 | 3418.86 | -1.58 | -0.05 | 3418.86 | 3418.86 | 3418.86 | 0 |
| 1728405000 | 3420.44 | -70.15 | -2.01 | 3420.44 | 3420.44 | 3420.44 | 0 |
| 1728318600 | 3490.59 | 59.87 | 1.75 | 3490.59 | 3490.59 | 3490.59 | 0 |
| 1728059400 | 3430.72 | -4.05 | -0.12 | 3430.72 | 3430.72 | 3430.72 | 0 |
| 1727973000 | 3434.77 | 26.62 | 0.78 | 3434.77 | 3434.77 | 3434.77 | 0 |
| 1727886600 | 3408.15 | -72.76 | -2.09 | 3408.15 | 3408.15 | 3408.15 | 0 |
| 1727800200 | 3480.91 | 65.92 | 1.93 | 3480.91 | 3480.91 | 3480.91 | 0 |
| 1727713800 | 3414.99 | -109.04 | -3.09 | 3414.99 | 3414.99 | 3414.99 | 0 |
| 1727454600 | 3524.03 | 103.49 | 3.03 | 3524.03 | 3524.03 | 3524.03 | 0 |
| 1727368200 | 3420.54 | 79.71 | 2.39 | 3420.54 | 3420.54 | 3420.54 | 0 |
| 1727281800 | 3340.83 | -27.9 | -0.83 | 3340.83 | 3340.83 | 3340.83 | 0 |
| 1727195400 | 3368.73 | 16.66 | 0.50 | 3368.73 | 3368.73 | 3368.73 | 0 |
| 1727109000 | 3352.07 | 18.27 | 0.55 | 3352.07 | 3352.07 | 3352.07 | 0 |
| 1726849800 | 3333.8 | -0.53 | -0.02 | 3333.8 | 3333.8 | 3333.8 | 0 |
| 1726763400 | 3334.33 | 46.05 | 1.40 | 3334.33 | 3334.33 | 3334.33 | 0 |
| 1726677000 | 3288.28 | 5.56 | 0.17 | 3288.28 | 3288.28 | 3288.28 | 0 |
| 1726590600 | 3282.7199 | -44.49 | -1.34 | 3282.7199 | 3282.7199 | 3282.7199 | 0 |
| 1726504200 | 3327.21 | -4.18 | -0.13 | 3327.21 | 3327.21 | 3327.21 | 0 |
| 1726245000 | 3331.39 | 1.95 | 0.06 | 3331.39 | 3331.39 | 3331.39 | 0 |
| 1726158600 | 3329.44 | 45.31 | 1.38 | 3329.44 | 3329.44 | 3329.44 | 0 |
| 1726072200 | 3284.13 | -21.68 | -0.66 | 3284.13 | 3284.13 | 3284.13 | 0 |
| 1725985800 | 3305.81 | 2.21 | 0.07 | 3305.81 | 3305.81 | 3305.81 | 0 |
| 1725899400 | 3303.6 | -7 | -0.21 | 3303.6 | 3303.6 | 3303.6 | 0 |
| 1725640200 | 3310.6 | -5.99 | -0.18 | 3310.6 | 3310.6 | 3310.6 | 0 |
| 1725553800 | 3316.59 | -7.89 | -0.24 | 3316.59 | 3316.59 | 3316.59 | 0 |
| 1725467400 | 3324.48 | -101.91 | -2.97 | 3324.48 | 3324.48 | 3324.48 | 0 |
| 1725381000 | 3426.39 | 53.89 | 1.60 | 3426.39 | 3426.39 | 3426.39 | 0 |
| 1725294600 | 3372.5 | -25.2 | -0.74 | 3372.5 | 3372.5 | 3372.5 | 0 |
| 1725035400 | 3397.7 | 20.33 | 0.60 | 3397.7 | 3397.7 | 3397.7 | 0 |
| 1724949000 | 3377.37 | 3.82 | 0.11 | 3377.37 | 3377.37 | 3377.37 | 0 |
| 1724862600 | 3373.55 | 19.7 | 0.59 | 3373.55 | 3373.55 | 3373.55 | 0 |
| 1724776200 | 3353.85 | 22.44 | 0.67 | 3353.85 | 3353.85 | 3353.85 | 0 |
| 1724689800 | 3331.41 | -3.65 | -0.11 | 3331.41 | 3331.41 | 3331.41 | 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
