We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.913 | 0.0379631777966 | 2404.962 | 2448.038 | 2390.6 | 0 | 0 | IX |
| 4 | 75.001 | 3.21772004836 | 2330.874 | 2448.038 | 2330.874 | 0 | 0 | IX |
| 12 | -15.215 | -0.628435952402 | 2421.09 | 2448.038 | 2201.434 | 0 | 0 | IX |
| 26 | -15.215 | -0.628435952402 | 2421.09 | 2448.038 | 2201.434 | 0 | 0 | IX |
| 52 | -15.215 | -0.628435952402 | 2421.09 | 2448.038 | 2201.434 | 0 | 0 | IX |
| 156 | -15.215 | -0.628435952402 | 2421.09 | 2448.038 | 2201.434 | 0 | 0 | IX |
| 260 | -15.215 | -0.628435952402 | 2421.09 | 2448.038 | 2201.434 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2413.544 | -32.46 | -1.33 | 2435.143 | 2448.038 | 2405.821 | 0 |
| 1741023000 | 2446.004 | 37.5 | 1.56 | 2422.524 | 2447.9 | 2422.524 | 0 |
| 1740763800 | 2408.5079 | -0.02 | -0.00 | 2402.922 | 2421.386 | 2402.922 | 0 |
| 1740677400 | 2408.53 | 7.26 | 0.30 | 2392.715 | 2416.226 | 2390.6 | 0 |
| 1740591000 | 2401.266 | -3.57 | -0.15 | 2404.962 | 2413.564 | 2399.5479 | 0 |
| 1740504600 | 2404.839 | 17.59 | 0.74 | 2377.193 | 2409.387 | 2377.193 | 0 |
| 1740418200 | 2387.253 | 13.81 | 0.58 | 2366.271 | 2388.849 | 2359.526 | 0 |
| 1740159000 | 2373.439 | -2.26 | -0.10 | 2388.165 | 2391.92 | 2371.055 | 0 |
| 1740072600 | 2375.702 | 9.32 | 0.39 | 2376.888 | 2379.253 | 2366.433 | 0 |
| 1739986200 | 2366.3829 | -0.39 | -0.02 | 2375.05 | 2375.05 | 2361.357 | 0 |
| 1739899800 | 2366.775 | 2.89 | 0.12 | 2363.888 | 2381.907 | 2358.291 | 0 |
| 1739813400 | 2363.888 | -9.79 | -0.41 | 2363.888 | 2363.888 | 2363.888 | 0 |
| 1739554200 | 2373.674 | 7.89 | 0.33 | 2375.027 | 2389.637 | 2372.479 | 0 |
| 1739467800 | 2365.782 | 4.78 | 0.20 | 2351.901 | 2366.5949 | 2346.036 | 0 |
| 1739381400 | 2361 | 0 | 0.00 | 2361 | 2361 | 2361 | 0 |
| 1739295000 | 2361 | 3.02 | 0.13 | 2363.67 | 2367.424 | 2351.827 | 0 |
| 1739208600 | 2357.976 | -3.43 | -0.15 | 2363.136 | 2368.862 | 2345.854 | 0 |
| 1738949400 | 2361.404 | -2.06 | -0.09 | 2372.0859 | 2377.142 | 2353.145 | 0 |
| 1738863000 | 2363.467 | 3.32 | 0.14 | 2364.382 | 2374.699 | 2356.465 | 0 |
| 1738776600 | 2360.149 | 28.77 | 1.23 | 2330.8739 | 2363.198 | 2330.8739 | 0 |
| 1738690200 | 2331.381 | -1.22 | -0.05 | 2330.381 | 2336.812 | 2308.635 | 0 |
| 1738603800 | 2332.596 | -22.64 | -0.96 | 2337.962 | 2339.227 | 2295.3069 | 0 |
| 1738344600 | 2355.232 | 7.52 | 0.32 | 2343.864 | 2359.455 | 2336.672 | 0 |
| 1738258200 | 2347.714 | 21.1 | 0.91 | 2311.268 | 2355.318 | 2311.268 | 0 |
| 1738171800 | 2326.6149 | -16.89 | -0.72 | 2342.11 | 2347.347 | 2322.997 | 0 |
| 1738085400 | 2343.507 | -15.29 | -0.65 | 2371.097 | 2371.097 | 2342.5279 | 0 |
| 1737999000 | 2358.7979 | 4.85 | 0.21 | 2342.547 | 2364.4229 | 2333.703 | 0 |
| 1737739800 | 2353.946 | 31.6 | 1.36 | 2333.6239 | 2355.8 | 2326.962 | 0 |
| 1737653400 | 2322.348 | -0.89 | -0.04 | 2316.255 | 2324.466 | 2299.491 | 0 |
| 1737567000 | 2323.241 | 7.53 | 0.33 | 2357.18 | 2357.18 | 2322.671 | 0 |
| 1737480600 | 2315.71 | 0 | 0.00 | 2315.71 | 2315.71 | 2315.71 | 0 |
| 1737394200 | 2315.71 | -10.63 | -0.46 | 2315.71 | 2315.71 | 2315.71 | 0 |
| 1737135000 | 2326.344 | 26.41 | 1.15 | 2314.843 | 2328.669 | 2314.843 | 0 |
| 1737048600 | 2299.934 | 25.91 | 1.14 | 2267.913 | 2301.715 | 2267.0569 | 0 |
| 1736962200 | 2274.025 | 29.39 | 1.31 | 2255.449 | 2312.434 | 2255.449 | 0 |
| 1736875800 | 2244.632 | 33.2 | 1.50 | 2235.299 | 2256.85 | 2235.299 | 0 |
| 1736789400 | 2211.437 | 2.95 | 0.13 | 2208.857 | 2217.317 | 2201.434 | 0 |
| 1736530200 | 2208.491 | -55.3 | -2.44 | 2263.794 | 2263.794 | 2207.0569 | 0 |
| 1736443800 | 2263.794 | 11.02 | 0.49 | 2263.794 | 2263.794 | 2263.794 | 0 |
| 1736357400 | 2252.776 | -9.57 | -0.42 | 2256.614 | 2262.767 | 2236.076 | 0 |
| 1736271000 | 2262.342 | -40.01 | -1.74 | 2275.679 | 2293.639 | 2260.157 | 0 |
| 1736184600 | 2302.356 | -0.87 | -0.04 | 2306.768 | 2313.329 | 2295.341 | 0 |
| 1735925400 | 2303.225 | 18.18 | 0.80 | 2276.622 | 2303.471 | 2276.089 | 0 |
| 1735839000 | 2285.049 | -1.01 | -0.04 | 2299.27 | 2300.044 | 2284.797 | 0 |
| 1735666200 | 2286.061 | 12.02 | 0.53 | 2283.05 | 2303.553 | 2283.05 | 0 |
| 1735579800 | 2274.042 | -19.94 | -0.87 | 2293.702 | 2293.702 | 2261.654 | 0 |
| 1735320600 | 2293.979 | -14.04 | -0.61 | 2314.453 | 2319.541 | 2293.567 | 0 |
| 1735061400 | 2308.017 | 20.38 | 0.89 | 2297.674 | 2308.698 | 2289.232 | 0 |
| 1734975000 | 2287.641 | -21.87 | -0.95 | 2288.237 | 2290.975 | 2272.951 | 0 |
| 1734715800 | 2309.507 | 30.12 | 1.32 | 2249.638 | 2312.202 | 2249.638 | 0 |
| 1734629400 | 2279.39 | -94.52 | -3.98 | 2285.45 | 2304.263 | 2274.872 | 0 |
| 1734543000 | 2373.913 | -21.03 | -0.88 | 2382.1439 | 2386.41 | 2372.2869 | 0 |
| 1734456600 | 2394.942 | -21.87 | -0.90 | 2395.873 | 2401.844 | 2376.2489 | 0 |
| 1734370200 | 2416.809 | 9.04 | 0.38 | 2407.346 | 2421.488 | 2402.255 | 0 |
| 1734111000 | 2407.772 | -23.27 | -0.96 | 2417.612 | 2417.612 | 2402.752 | 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
