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 | 9.1 | 0.294655722311 | 3088.35 | 3145.41 | 3084.96 | 0 | 0 | IX |
| 4 | -8.71 | -0.280410539058 | 3106.16 | 3146.6 | 3041.1 | 0 | 0 | IX |
| 12 | 262.08 | 9.24323809591 | 2835.37 | 3149.52 | 2815.65 | 0 | 0 | IX |
| 26 | 218.45 | 7.58770406391 | 2879 | 3149.52 | 2743.47 | 0 | 0 | IX |
| 52 | 278.21 | 9.86826236858 | 2819.24 | 3149.52 | 2641.61 | 0 | 0 | IX |
| 156 | 717.11 | 30.126368502 | 2380.34 | 3149.52 | 1982.86 | 0 | 0 | IX |
| 260 | 1507.04 | 94.7579554958 | 1590.41 | 3149.52 | 1577.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 3097.45 | -9.76 | -0.31 | 3110.09 | 3129.07 | 3090.2199 | 0 |
| 1742578200 | 3107.21 | -12.39 | -0.40 | 3118.4699 | 3118.4699 | 3094.33 | 0 |
| 1742491800 | 3119.6 | -19.52 | -0.62 | 3139.4 | 3145.41 | 3107.66 | 0 |
| 1742405400 | 3139.12 | 15.37 | 0.49 | 3123.05 | 3143.98 | 3112.5 | 0 |
| 1742319000 | 3123.75 | 16.62 | 0.53 | 3108.4699 | 3132.15 | 3108.4699 | 0 |
| 1742232600 | 3107.13 | 19.14 | 0.62 | 3088.35 | 3111.95 | 3084.96 | 0 |
| 1741973400 | 3087.9899 | 39.33 | 1.29 | 3048.63 | 3090.13 | 3041.1 | 0 |
| 1741887000 | 3048.66 | -13.38 | -0.44 | 3060.25 | 3075.56 | 3042.65 | 0 |
| 1741800600 | 3062.04 | 8.07 | 0.26 | 3058.34 | 3088.08 | 3046.01 | 0 |
| 1741714200 | 3053.9699 | -49.1 | -1.58 | 3103.5 | 3115.69 | 3046.84 | 0 |
| 1741627800 | 3103.07 | -22.51 | -0.72 | 3129.45 | 3144.35 | 3099.03 | 0 |
| 1741368600 | 3125.58 | -11.68 | -0.37 | 3135.34 | 3135.34 | 3100.42 | 0 |
| 1741282200 | 3137.26 | 31.17 | 1.00 | 3111.07 | 3146.6 | 3097.8 | 0 |
| 1741195800 | 3106.09 | 39.46 | 1.29 | 3070.9 | 3131.94 | 3070.9 | 0 |
| 1741109400 | 3066.63 | -63.22 | -2.02 | 3128.5 | 3128.5 | 3060.95 | 0 |
| 1741023000 | 3129.85 | 36.49 | 1.18 | 3093.92 | 3144.1 | 3078.82 | 0 |
| 1740763800 | 3093.36 | 2.79 | 0.09 | 3088.12 | 3093.36 | 3070.65 | 0 |
| 1740677400 | 3090.57 | -22.29 | -0.72 | 3108.17 | 3108.17 | 3071.37 | 0 |
| 1740591000 | 3112.86 | 18.2 | 0.59 | 3095.69 | 3121.37 | 3093.28 | 0 |
| 1740504600 | 3094.66 | -9.27 | -0.30 | 3100.69 | 3112.58 | 3089.05 | 0 |
| 1740418200 | 3103.93 | -2.34 | -0.08 | 3106.16 | 3118.25 | 3091.01 | 0 |
| 1740159000 | 3106.27 | 5.2 | 0.17 | 3104.3 | 3112.81 | 3095.79 | 0 |
| 1740072600 | 3101.07 | -2.47 | -0.08 | 3104.37 | 3120.9899 | 3095.15 | 0 |
| 1739986200 | 3103.54 | -39.82 | -1.27 | 3142.28 | 3144.23 | 3098.25 | 0 |
| 1739899800 | 3143.36 | -0.93 | -0.03 | 3145.63 | 3149.52 | 3128.76 | 0 |
| 1739813400 | 3144.29 | 8.35 | 0.27 | 3135.86 | 3147.71 | 3130.42 | 0 |
| 1739554200 | 3135.94 | -9.04 | -0.29 | 3146.64 | 3146.64 | 3131.73 | 0 |
| 1739467800 | 3144.98 | 43.39 | 1.40 | 3113.3 | 3146.25 | 3113.3 | 0 |
| 1739381400 | 3101.59 | 0 | 0.00 | 3101.59 | 3101.59 | 3101.59 | 0 |
| 1739295000 | 3101.59 | 14.67 | 0.48 | 3086.98 | 3103.59 | 3086.98 | 0 |
| 1739208600 | 3086.92 | 9.1 | 0.30 | 3078.92 | 3092.06 | 3078.81 | 0 |
| 1738949400 | 3077.82 | -8.33 | -0.27 | 3084.9699 | 3091.88 | 3072.08 | 0 |
| 1738863000 | 3086.15 | 46.58 | 1.53 | 3041.2199 | 3090.34 | 3041.2199 | 0 |
| 1738776600 | 3039.57 | 5.71 | 0.19 | 3033.48 | 3039.57 | 3021.31 | 0 |
| 1738690200 | 3033.86 | 22.21 | 0.74 | 3014.02 | 3034.65 | 3000.71 | 0 |
| 1738603800 | 3011.65 | -25.89 | -0.85 | 3029 | 3029 | 2984.39 | 0 |
| 1738344600 | 3037.54 | -0.07 | -0.00 | 3036.2 | 3046.39 | 3032.92 | 0 |
| 1738258200 | 3037.61 | 29.89 | 0.99 | 3008.2399 | 3039.73 | 3008.2399 | 0 |
| 1738171800 | 3007.7199 | 11.3 | 0.38 | 2997.14 | 3012.57 | 2996.96 | 0 |
| 1738085400 | 2996.42 | 18.04 | 0.61 | 2977.95 | 3009.18 | 2977.37 | 0 |
| 1737999000 | 2978.38 | -2.28 | -0.08 | 2980.33 | 2985.2 | 2957.04 | 0 |
| 1737739800 | 2980.66 | 0.08 | 0.00 | 2981.88 | 2996.71 | 2972.15 | 0 |
| 1737653400 | 2980.58 | 13.1 | 0.44 | 2968.16 | 2982.19 | 2965.68 | 0 |
| 1737567000 | 2967.48 | 17.8 | 0.60 | 2956.93 | 2985.86 | 2956.93 | 0 |
| 1737480600 | 2949.68 | 0 | 0.00 | 2949.68 | 2949.68 | 2949.68 | 0 |
| 1737394200 | 2949.68 | 6.05 | 0.21 | 2944.17 | 2959.31 | 2938.92 | 0 |
| 1737135000 | 2943.63 | 29.83 | 1.02 | 2915.63 | 2949.66 | 2915.63 | 0 |
| 1737048600 | 2913.8 | 22.15 | 0.77 | 2892.77 | 2915.11 | 2892.77 | 0 |
| 1736962200 | 2891.65 | 32.36 | 1.13 | 2859.05 | 2899.84 | 2859.05 | 0 |
| 1736875800 | 2859.29 | 6.43 | 0.23 | 2857.23 | 2880.25 | 2856.64 | 0 |
| 1736789400 | 2852.86 | -15.29 | -0.53 | 2864.85 | 2864.85 | 2838.46 | 0 |
| 1736530200 | 2868.15 | -17.17 | -0.60 | 2885.6 | 2894.88 | 2864.63 | 0 |
| 1736443800 | 2885.32 | 6.66 | 0.23 | 2876.28 | 2891.05 | 2866.29 | 0 |
| 1736357400 | 2878.66 | -3.58 | -0.12 | 2882.57 | 2891.93 | 2859.15 | 0 |
| 1736271000 | 2882.2399 | 16.65 | 0.58 | 2865.88 | 2890.25 | 2855.7199 | 0 |
| 1736184600 | 2865.59 | 46.18 | 1.64 | 2821.78 | 2866.7 | 2821.78 | 0 |
| 1735925400 | 2819.41 | -31.04 | -1.09 | 2849.4699 | 2851.04 | 2815.65 | 0 |
| 1735839000 | 2850.45 | 11.84 | 0.42 | 2838.88 | 2850.7 | 2817.16 | 0 |
| 1735666200 | 2838.61 | 16.3 | 0.58 | 2821.13 | 2838.61 | 2817.05 | 0 |
| 1735579800 | 2822.31 | -14.4 | -0.51 | 2835.37 | 2841.46 | 2817.54 | 0 |
| 1735320600 | 2836.71 | 25.12 | 0.89 | 2811.37 | 2836.71 | 2806.92 | 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
