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 | -24.15 | -1.43075501209 | 1687.92 | 1704.75 | 1660.34 | 0 | 0 | IX |
| 4 | -81.74 | -4.68287205459 | 1745.51 | 1749.94 | 1660.34 | 0 | 0 | IX |
| 12 | -54.61 | -3.17799322618 | 1718.38 | 1783.74 | 1660.34 | 0 | 0 | IX |
| 26 | -86.5 | -4.94209464825 | 1750.27 | 1783.74 | 1582.03 | 0 | 0 | IX |
| 52 | 126.55 | 8.23239354159 | 1537.22 | 1783.74 | 1527.34 | 0 | 0 | IX |
| 156 | 322.48 | 24.0425262248 | 1341.29 | 1783.74 | 1118.64 | 0 | 0 | IX |
| 260 | 517.53 | 45.1502303183 | 1146.24 | 1783.74 | 717.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1679.91 | -12.09 | -0.71 | 1691.6 | 1691.6 | 1677.89 | 0 |
| 1732555800 | 1692 | 1.18 | 0.07 | 1691.6 | 1704.75 | 1688.84 | 0 |
| 1732296600 | 1690.82 | 6.29 | 0.37 | 1684.56 | 1694.12 | 1670.27 | 0 |
| 1732210200 | 1684.53 | 2.39 | 0.14 | 1682.05 | 1686.02 | 1668.47 | 0 |
| 1732123800 | 1682.14 | -5.6 | -0.33 | 1687.92 | 1698.89 | 1678.62 | 0 |
| 1732037400 | 1687.74 | -15.39 | -0.90 | 1703.08 | 1707.4 | 1668.8 | 0 |
| 1731951000 | 1703.13 | 2.21 | 0.13 | 1703.09 | 1705.46 | 1693.03 | 0 |
| 1731691800 | 1700.92 | -3.7 | -0.22 | 1704.5 | 1711.53 | 1693.7 | 0 |
| 1731605400 | 1704.62 | 23.75 | 1.41 | 1680.85 | 1706.58 | 1680.85 | 0 |
| 1731519000 | 1680.87 | -3.08 | -0.18 | 1683.77 | 1691.46 | 1669.5 | 0 |
| 1731432600 | 1683.95 | -35 | -2.04 | 1719.13 | 1719.13 | 1682.71 | 0 |
| 1731346200 | 1718.95 | 19.03 | 1.12 | 1700.12 | 1725.42 | 1700.12 | 0 |
| 1731087000 | 1699.92 | -14.2 | -0.83 | 1714.12 | 1714.96 | 1697.56 | 0 |
| 1731000600 | 1714.12 | 8.67 | 0.51 | 1705.48 | 1720.99 | 1705.48 | 0 |
| 1730914200 | 1705.45 | -22.69 | -1.31 | 1728.55 | 1749.94 | 1698.78 | 0 |
| 1730827800 | 1728.14 | 6.42 | 0.37 | 1722.5 | 1728.67 | 1717.4 | 0 |
| 1730741400 | 1721.72 | -6.19 | -0.36 | 1727.82 | 1733.59 | 1721.72 | 0 |
| 1730482200 | 1727.91 | 17.34 | 1.01 | 1710.33 | 1731.92 | 1710.33 | 0 |
| 1730395800 | 1710.57 | -13.8 | -0.80 | 1724.49 | 1724.49 | 1703.33 | 0 |
| 1730309400 | 1724.37 | -20.16 | -1.16 | 1745.51 | 1745.51 | 1716.78 | 0 |
| 1730223000 | 1744.53 | -9.01 | -0.51 | 1753.58 | 1764.76 | 1744.05 | 0 |
| 1730136600 | 1753.54 | 14.13 | 0.81 | 1739.61 | 1756.37 | 1739.61 | 0 |
| 1729873800 | 1739.41 | -1.2 | -0.07 | 1740.62 | 1745.26 | 1733.98 | 0 |
| 1729787400 | 1740.61 | -1 | -0.06 | 1741.67 | 1754.91 | 1740.61 | 0 |
| 1729701000 | 1741.61 | -4.38 | -0.25 | 1745.69 | 1751.24 | 1737.37 | 0 |
| 1729614600 | 1745.99 | -19.34 | -1.10 | 1750.02 | 1750.26 | 1733.17 | 0 |
| 1729528200 | 1765.33 | 0 | 0.00 | 1765.33 | 1765.33 | 1765.33 | 0 |
| 1729269000 | 1765.33 | 9.18 | 0.52 | 1756.12 | 1766.68 | 1752.09 | 0 |
| 1729182600 | 1756.15 | 10.31 | 0.59 | 1744.78 | 1763.38 | 1744.78 | 0 |
| 1729096200 | 1745.84 | -0.29 | -0.02 | 1746.2 | 1750.09 | 1738.05 | 0 |
| 1729009800 | 1746.13 | -6.35 | -0.36 | 1752.97 | 1756.31 | 1743.79 | 0 |
| 1728923400 | 1752.48 | 10.65 | 0.61 | 1741.84 | 1753.2 | 1740.4 | 0 |
| 1728664200 | 1741.83 | 6.99 | 0.40 | 1734.82 | 1743.34 | 1729.62 | 0 |
| 1728577800 | 1734.84 | -1.77 | -0.10 | 1736.68 | 1738.59 | 1729.79 | 0 |
| 1728491400 | 1736.61 | 8.68 | 0.50 | 1727.97 | 1737.26 | 1723.85 | 0 |
| 1728405000 | 1727.93 | -7.34 | -0.42 | 1735.36 | 1735.36 | 1717.53 | 0 |
| 1728318600 | 1735.27 | 5.96 | 0.34 | 1729.37 | 1739.5 | 1724.25 | 0 |
| 1728059400 | 1729.31 | 11.91 | 0.69 | 1717.37 | 1733.53 | 1714.43 | 0 |
| 1727973000 | 1717.4 | -19.37 | -1.12 | 1736.82 | 1736.82 | 1714.44 | 0 |
| 1727886600 | 1736.77 | -4.4 | -0.25 | 1741.18 | 1745.47 | 1730.28 | 0 |
| 1727800200 | 1741.17 | -17.03 | -0.97 | 1758.29 | 1759.3 | 1735.9 | 0 |
| 1727713800 | 1758.2 | -23.59 | -1.32 | 1781.69 | 1781.69 | 1757.77 | 0 |
| 1727454600 | 1781.79 | 11.28 | 0.64 | 1771.87 | 1783.74 | 1771.37 | 0 |
| 1727368200 | 1770.51 | 30.69 | 1.76 | 1739.87 | 1772.41 | 1739.87 | 0 |
| 1727281800 | 1739.82 | -5.47 | -0.31 | 1745.55 | 1745.55 | 1735.06 | 0 |
| 1727195400 | 1745.29 | 14.18 | 0.82 | 1731.22 | 1750.67 | 1731.22 | 0 |
| 1727109000 | 1731.11 | -12.69 | -0.73 | 1729.88 | 1732.82 | 1720.72 | 0 |
| 1726849800 | 1743.8 | -0.32 | -0.02 | 1743.8 | 1743.8 | 1728.7 | 0 |
| 1726763400 | 1744.12 | 19.49 | 1.13 | 1725.11 | 1745.56 | 1725.11 | 0 |
| 1726677000 | 1724.63 | -6.9 | -0.40 | 1731.45 | 1732.96 | 1723.35 | 0 |
| 1726590600 | 1731.53 | 10.42 | 0.61 | 1721.12 | 1739.05 | 1721.12 | 0 |
| 1726504200 | 1721.11 | 0.2 | 0.01 | 1720.71 | 1724.47 | 1713.52 | 0 |
| 1726245000 | 1720.91 | 9.52 | 0.56 | 1711.57 | 1726.06 | 1711.57 | 0 |
| 1726158600 | 1711.39 | 13.98 | 0.82 | 1697.6 | 1719.29 | 1697.6 | 0 |
| 1726072200 | 1697.41 | -0.03 | -0.00 | 1697.55 | 1708.27 | 1689.12 | 0 |
| 1725985800 | 1697.44 | -5.63 | -0.33 | 1702.99 | 1715.18 | 1693.17 | 0 |
| 1725899400 | 1703.07 | 14.7 | 0.87 | 1688.58 | 1705.9 | 1688.58 | 0 |
| 1725640200 | 1688.37 | -17.34 | -1.02 | 1705.58 | 1711 | 1685.35 | 0 |
| 1725553800 | 1705.71 | -0.87 | -0.05 | 1706.44 | 1715.2 | 1699.97 | 0 |
| 1725467400 | 1706.58 | -12.42 | -0.72 | 1718.38 | 1718.38 | 1703.33 | 0 |
| 1725381000 | 1719 | -17.04 | -0.98 | 1736.11 | 1741.04 | 1716.09 | 0 |
| 1725294600 | 1736.04 | 4.27 | 0.25 | 1731.75 | 1736.98 | 1721.96 | 0 |
| 1725035400 | 1731.77 | 2.47 | 0.14 | 1729.3 | 1738.28 | 1729.3 | 0 |
| 1724949000 | 1729.3 | 14.24 | 0.83 | 1715.07 | 1732.02 | 1715.07 | 0 |
| 1724862600 | 1715.06 | 5.59 | 0.33 | 1709.58 | 1720.21 | 1709.58 | 0 |
| 1724776200 | 1709.47 | 1.5 | 0.09 | 1708.05 | 1716.5 | 1708.05 | 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
