We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -40.92 | -1.22705641401 | 3334.81 | 3375.25 | 3274.64 | 0 | 0 | IX |
| 4 | -116.44 | -3.41433233734 | 3410.33 | 3419.68 | 3274.64 | 0 | 0 | IX |
| 12 | 1.59 | 0.048294505361 | 3292.3 | 3425.57 | 3241.11 | 0 | 0 | IX |
| 26 | -24.18 | -0.728736886202 | 3318.07 | 3425.57 | 3057.6 | 0 | 0 | IX |
| 52 | 410.95 | 14.2545457068 | 2882.94 | 3425.57 | 2881.26 | 0 | 0 | IX |
| 156 | 791.09 | 31.6081988173 | 2502.8 | 3425.57 | 2259.64 | 0 | 0 | IX |
| 260 | 791.09 | 31.6081988173 | 2502.8 | 3425.57 | 2259.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 3293.89 | -1.15 | -0.03 | 3299.12 | 3299.87 | 3274.64 | 0 |
| 1731691800 | 3295.04 | -23.52 | -0.71 | 3315.25 | 3318.89 | 3288.34 | 0 |
| 1731605400 | 3318.56 | 37.8 | 1.15 | 3281.13 | 3318.56 | 3275.55 | 0 |
| 1731519000 | 3280.76 | -4.87 | -0.15 | 3283.42 | 3291.77 | 3254.7 | 0 |
| 1731432600 | 3285.63 | -74.06 | -2.20 | 3354.95 | 3354.95 | 3284.66 | 0 |
| 1731346200 | 3359.69 | 32.03 | 0.96 | 3334.81 | 3375.25 | 3334.81 | 0 |
| 1731087000 | 3327.66 | -6.01 | -0.18 | 3337.41 | 3344.4 | 3312.84 | 0 |
| 1731000600 | 3333.67 | 39 | 1.18 | 3294.69 | 3345.4899 | 3294.69 | 0 |
| 1730914200 | 3294.67 | -36.81 | -1.10 | 3338.63 | 3380.98 | 3288.4899 | 0 |
| 1730827800 | 3331.48 | 0.32 | 0.01 | 3329.25 | 3339.34 | 3318.93 | 0 |
| 1730741400 | 3331.16 | -14.23 | -0.43 | 3344.98 | 3361.36 | 3330.35 | 0 |
| 1730482200 | 3345.39 | 29.9 | 0.90 | 3315.36 | 3354.37 | 3314.82 | 0 |
| 1730395800 | 3315.4899 | -33.38 | -1.00 | 3347.54 | 3347.54 | 3297.54 | 0 |
| 1730309400 | 3348.87 | -37.46 | -1.11 | 3386.27 | 3386.27 | 3334.21 | 0 |
| 1730223000 | 3386.33 | -15.2 | -0.45 | 3402.97 | 3419.68 | 3385.28 | 0 |
| 1730136600 | 3401.53 | 23.29 | 0.69 | 3381.38 | 3408.84 | 3381.38 | 0 |
| 1729873800 | 3378.24 | 4.03 | 0.12 | 3374.98 | 3386.55 | 3366.49 | 0 |
| 1729787400 | 3374.21 | 7.71 | 0.23 | 3373.17 | 3395.06 | 3373.17 | 0 |
| 1729701000 | 3366.5 | -9.11 | -0.27 | 3373.16 | 3380.05 | 3349.11 | 0 |
| 1729614600 | 3375.61 | -35.11 | -1.03 | 3376.1 | 3395.66 | 3357.39 | 0 |
| 1729528200 | 3410.72 | 0 | 0.00 | 3410.72 | 3410.72 | 3410.72 | 0 |
| 1729269000 | 3410.72 | 7.27 | 0.21 | 3402.98 | 3411.89 | 3391.18 | 0 |
| 1729182600 | 3403.45 | 27.35 | 0.81 | 3377.26 | 3418.93 | 3377.26 | 0 |
| 1729096200 | 3376.1 | -8.89 | -0.26 | 3382.14 | 3383.07 | 3366.18 | 0 |
| 1729009800 | 3384.99 | -9.5 | -0.28 | 3398.51 | 3413.94 | 3382.17 | 0 |
| 1728923400 | 3394.49 | 24.25 | 0.72 | 3371.85 | 3394.49 | 3367.21 | 0 |
| 1728664200 | 3370.24 | 31.55 | 0.94 | 3338.85 | 3370.7 | 3331.76 | 0 |
| 1728577800 | 3338.69 | -17.12 | -0.51 | 3355.65 | 3355.65 | 3323.73 | 0 |
| 1728491400 | 3355.81 | 17.57 | 0.53 | 3338.38 | 3358.69 | 3334.38 | 0 |
| 1728405000 | 3338.2399 | 5.52 | 0.17 | 3328.7199 | 3341.08 | 3308.32 | 0 |
| 1728318600 | 3332.7199 | 3.59 | 0.11 | 3329.85 | 3344.33 | 3316.21 | 0 |
| 1728059400 | 3329.13 | 11.27 | 0.34 | 3316.76 | 3342.05 | 3308.4899 | 0 |
| 1727973000 | 3317.86 | -40.08 | -1.19 | 3357.42 | 3357.42 | 3310.42 | 0 |
| 1727886600 | 3357.94 | -2.3 | -0.07 | 3360.67 | 3367.73 | 3336.52 | 0 |
| 1727800200 | 3360.24 | -26.43 | -0.78 | 3388.32 | 3403.67 | 3349.55 | 0 |
| 1727713800 | 3386.67 | -36.27 | -1.06 | 3422.03 | 3423.98 | 3386.49 | 0 |
| 1727454600 | 3422.94 | 17.03 | 0.50 | 3404.98 | 3425.57 | 3396.12 | 0 |
| 1727368200 | 3405.91 | 71.64 | 2.15 | 3347.33 | 3411.33 | 3347.33 | 0 |
| 1727281800 | 3334.27 | -5.18 | -0.16 | 3336.77 | 3344.6 | 3312.84 | 0 |
| 1727195400 | 3339.45 | 22.8 | 0.69 | 3318.07 | 3350.27 | 3318.07 | 0 |
| 1727109000 | 3316.65 | -28.04 | -0.84 | 3300.94 | 3324.67 | 3291.13 | 0 |
| 1726849800 | 3344.69 | -0.31 | -0.01 | 3344.69 | 3344.69 | 3301.59 | 0 |
| 1726763400 | 3345 | 48.87 | 1.48 | 3302.93 | 3345 | 3302.93 | 0 |
| 1726677000 | 3296.13 | -20.2 | -0.61 | 3315.76 | 3315.9699 | 3296.13 | 0 |
| 1726590600 | 3316.33 | 10.29 | 0.31 | 3305.7199 | 3332.16 | 3305.7199 | 0 |
| 1726504200 | 3306.04 | -8.42 | -0.25 | 3314.05 | 3318.09 | 3301.29 | 0 |
| 1726245000 | 3314.46 | 13.35 | 0.40 | 3301.82 | 3323.92 | 3301.82 | 0 |
| 1726158600 | 3301.11 | 32.36 | 0.99 | 3273.4 | 3315.91 | 3273.4 | 0 |
| 1726072200 | 3268.75 | 6.4 | 0.20 | 3262.2199 | 3290.65 | 3254.82 | 0 |
| 1725985800 | 3262.35 | -12.81 | -0.39 | 3275.18 | 3294.2399 | 3257.04 | 0 |
| 1725899400 | 3275.16 | 29.85 | 0.92 | 3246.92 | 3280.86 | 3246.92 | 0 |
| 1725640200 | 3245.31 | -21.76 | -0.67 | 3265.3 | 3288.33 | 3241.11 | 0 |
| 1725553800 | 3267.07 | -26.42 | -0.80 | 3292.01 | 3298.03 | 3267.05 | 0 |
| 1725467400 | 3293.4899 | -30.89 | -0.93 | 3321.79 | 3321.79 | 3287.85 | 0 |
| 1725381000 | 3324.38 | -19.77 | -0.59 | 3345.09 | 3356.49 | 3320.83 | 0 |
| 1725294600 | 3344.15 | 10.15 | 0.30 | 3334.4899 | 3344.69 | 3316.02 | 0 |
| 1725035400 | 3334 | 0.43 | 0.01 | 3333.21 | 3348.67 | 3330.51 | 0 |
| 1724949000 | 3333.57 | 31.04 | 0.94 | 3302.16 | 3334.34 | 3302.16 | 0 |
| 1724862600 | 3302.53 | 7.27 | 0.22 | 3297.11 | 3315.2399 | 3297.11 | 0 |
| 1724776200 | 3295.26 | 2.27 | 0.07 | 3293.41 | 3302.86 | 3288.71 | 0 |
| 1724689800 | 3292.9899 | 0.33 | 0.01 | 3292.3 | 3299.18 | 3287.78 | 0 |
| 1724430600 | 3292.66 | 18.98 | 0.58 | 3274.45 | 3298.37 | 3274.45 | 0 |
| 1724344200 | 3273.68 | 4.44 | 0.14 | 3268.4699 | 3286.54 | 3268.4699 | 0 |
| 1724257800 | 3269.2399 | 18.95 | 0.58 | 3250.38 | 3272.29 | 3250.15 | 0 |
| 1724171400 | 3250.29 | -11.14 | -0.34 | 3262.87 | 3274.13 | 3248.91 | 0 |
| 1724085000 | 3261.43 | 20.38 | 0.63 | 3240.57 | 3267.3 | 3239.82 | 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
