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 | -23.68 | -0.86096880806 | 2750.39 | 2794.39 | 2721.01 | 0 | 0 | IX |
| 4 | -146.45 | -5.09717523563 | 2873.16 | 2873.16 | 2715.35 | 0 | 0 | IX |
| 12 | -112.01 | -3.94579246985 | 2838.72 | 2927 | 2715.35 | 0 | 0 | IX |
| 26 | -139.98 | -4.8829835106 | 2866.69 | 2927 | 2606.68 | 0 | 0 | IX |
| 52 | 199.91 | 7.91158777901 | 2526.8 | 2927 | 2505.99 | 0 | 0 | IX |
| 156 | 312.47 | 12.9427894493 | 2414.24 | 2927 | 1949.24 | 0 | 0 | IX |
| 260 | 1023.17 | 60.0614015521 | 1703.54 | 2927 | 1675.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2750.39 | -17.43 | -0.63 | 2765.16 | 2769.23 | 2747.39 | 0 |
| 1732555800 | 2767.82 | -5.4 | -0.19 | 2774.28 | 2794.39 | 2763.92 | 0 |
| 1732296600 | 2773.2199 | 25.1 | 0.91 | 2750.78 | 2776.52 | 2736.15 | 0 |
| 1732210200 | 2748.12 | 8.34 | 0.30 | 2739.54 | 2750.19 | 2721.01 | 0 |
| 1732123800 | 2739.78 | -9.1 | -0.33 | 2750.39 | 2766.08 | 2735.65 | 0 |
| 1732037400 | 2748.88 | -13.14 | -0.48 | 2760.88 | 2771.63 | 2715.35 | 0 |
| 1731951000 | 2762.02 | 5.6 | 0.20 | 2756.91 | 2764.34 | 2746.46 | 0 |
| 1731691800 | 2756.42 | -13.33 | -0.48 | 2769.17 | 2772.1 | 2746.4899 | 0 |
| 1731605400 | 2769.75 | 28.18 | 1.03 | 2736.26 | 2769.75 | 2733.09 | 0 |
| 1731519000 | 2741.57 | 0 | 0.00 | 2741.57 | 2741.57 | 2741.57 | 0 |
| 1731432600 | 2741.57 | -59.55 | -2.13 | 2799 | 2799 | 2739.02 | 0 |
| 1731346200 | 2801.12 | 25.04 | 0.90 | 2779.3 | 2811.06 | 2779.3 | 0 |
| 1731087000 | 2776.08 | -12.23 | -0.44 | 2790.36 | 2797.21 | 2769.21 | 0 |
| 1731000600 | 2788.31 | 17.86 | 0.64 | 2772.3 | 2798.18 | 2772.3 | 0 |
| 1730914200 | 2770.45 | -33.17 | -1.18 | 2805.88 | 2847.46 | 2763.8 | 0 |
| 1730827800 | 2803.62 | -1.66 | -0.06 | 2803.62 | 2812.25 | 2794.2 | 0 |
| 1730741400 | 2805.28 | -18.4 | -0.65 | 2822.96 | 2829.07 | 2805.28 | 0 |
| 1730482200 | 2823.68 | 23.03 | 0.82 | 2800.68 | 2831.05 | 2800.43 | 0 |
| 1730395800 | 2800.65 | -37.93 | -1.34 | 2837.28 | 2837.28 | 2788.67 | 0 |
| 1730309400 | 2838.58 | -35.73 | -1.24 | 2873.16 | 2873.16 | 2829.44 | 0 |
| 1730223000 | 2874.31 | -14.24 | -0.49 | 2889.93 | 2906.21 | 2873.38 | 0 |
| 1730136600 | 2888.55 | 24.86 | 0.87 | 2868.38 | 2892.45 | 2866.34 | 0 |
| 1729873800 | 2863.69 | 2.47 | 0.09 | 2861.87 | 2870.19 | 2852.1 | 0 |
| 1729787400 | 2861.2199 | 6.02 | 0.21 | 2855.35 | 2880.23 | 2855.35 | 0 |
| 1729701000 | 2855.2 | -8.8 | -0.31 | 2860.87 | 2872.35 | 2849.2 | 0 |
| 1729614600 | 2864 | -3.44 | -0.12 | 2866.46 | 2879.37 | 2848.9699 | 0 |
| 1729528200 | 2867.44 | -26.91 | -0.93 | 2892.38 | 2897.2399 | 2866.54 | 0 |
| 1729269000 | 2894.35 | 8.67 | 0.30 | 2885.58 | 2896.5 | 2879.01 | 0 |
| 1729182600 | 2885.68 | 19.76 | 0.69 | 2861.4899 | 2898.2 | 2861.4899 | 0 |
| 1729096200 | 2865.92 | 0 | 0.00 | 2865.92 | 2865.92 | 2865.92 | 0 |
| 1729009800 | 2865.92 | -14.45 | -0.50 | 2882.63 | 2887.89 | 2862.65 | 0 |
| 1728923400 | 2880.37 | 14.13 | 0.49 | 2866.59 | 2881.79 | 2860.84 | 0 |
| 1728664200 | 2866.2399 | 0.98 | 0.03 | 2853.78 | 2868.25 | 2846.26 | 0 |
| 1728577800 | 2865.26 | 0 | 0.00 | 2865.26 | 2865.26 | 2865.26 | 0 |
| 1728491400 | 2865.26 | 17.35 | 0.61 | 2848.05 | 2866.63 | 2844.6 | 0 |
| 1728405000 | 2847.91 | -2.27 | -0.08 | 2848.44 | 2851.58 | 2824.85 | 0 |
| 1728318600 | 2850.18 | 7.6 | 0.27 | 2841.95 | 2853.07 | 2830.91 | 0 |
| 1728059400 | 2842.58 | 17.45 | 0.62 | 2826.15 | 2849.86 | 2819.06 | 0 |
| 1727973000 | 2825.13 | -33.85 | -1.18 | 2858.26 | 2858.26 | 2819.03 | 0 |
| 1727886600 | 2858.98 | -5.33 | -0.19 | 2864.34 | 2871.48 | 2846.81 | 0 |
| 1727800200 | 2864.31 | -17.78 | -0.62 | 2882.27 | 2894.29 | 2855.7199 | 0 |
| 1727713800 | 2882.09 | -41.26 | -1.41 | 2922.68 | 2922.68 | 2882.09 | 0 |
| 1727454600 | 2923.35 | 20.18 | 0.70 | 2903.42 | 2927 | 2900.98 | 0 |
| 1727368200 | 2903.17 | 43.29 | 1.51 | 2865 | 2903.17 | 2865 | 0 |
| 1727281800 | 2859.88 | -14.98 | -0.52 | 2876.27 | 2876.27 | 2847.39 | 0 |
| 1727195400 | 2874.86 | 15.25 | 0.53 | 2861.04 | 2885.41 | 2861.04 | 0 |
| 1727109000 | 2859.61 | -24.23 | -0.84 | 2849.16 | 2863.61 | 2840.17 | 0 |
| 1726849800 | 2883.84 | -0.3 | -0.01 | 2883.84 | 2883.84 | 2848.03 | 0 |
| 1726763400 | 2884.14 | 48.47 | 1.71 | 2840.57 | 2884.14 | 2840.57 | 0 |
| 1726677000 | 2835.67 | -15.9 | -0.56 | 2851.7399 | 2852.87 | 2833.84 | 0 |
| 1726590600 | 2851.57 | 17.05 | 0.60 | 2834.66 | 2863.29 | 2834.66 | 0 |
| 1726504200 | 2834.52 | -4.55 | -0.16 | 2838.37 | 2843.17 | 2825.82 | 0 |
| 1726245000 | 2839.07 | 15.75 | 0.56 | 2822.9 | 2845.14 | 2822.9 | 0 |
| 1726158600 | 2823.32 | 19.63 | 0.70 | 2807.59 | 2840.32 | 2806.89 | 0 |
| 1726072200 | 2803.69 | 2.33 | 0.08 | 2801.98 | 2822.21 | 2790.62 | 0 |
| 1725985800 | 2801.36 | -6.84 | -0.24 | 2807.89 | 2827.82 | 2794.69 | 0 |
| 1725899400 | 2808.2 | 31.02 | 1.12 | 2778 | 2813.36 | 2778 | 0 |
| 1725640200 | 2777.18 | -24.34 | -0.87 | 2799.4699 | 2815.6 | 2772.96 | 0 |
| 1725553800 | 2801.52 | -13.49 | -0.48 | 2813.61 | 2823.4699 | 2801.52 | 0 |
| 1725467400 | 2815.01 | -26.3 | -0.93 | 2838.7199 | 2838.7199 | 2808.88 | 0 |
| 1725381000 | 2841.31 | -23.6 | -0.82 | 2865.34 | 2873.26 | 2837.26 | 0 |
| 1725294600 | 2864.91 | 12.35 | 0.43 | 2852.61 | 2865.2199 | 2838.61 | 0 |
| 1725035400 | 2852.56 | 1.4 | 0.05 | 2851.39 | 2866.53 | 2850.59 | 0 |
| 1724949000 | 2851.16 | 25.01 | 0.88 | 2825.96 | 2851.16 | 2825.61 | 0 |
| 1724862600 | 2826.15 | 5.32 | 0.19 | 2822.84 | 2837.31 | 2822.84 | 0 |
| 1724776200 | 2820.83 | 0.26 | 0.01 | 2820.77 | 2830.84 | 2815.3 | 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
