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 | -21.62 | -0.713616139211 | 3029.64 | 3058.6 | 2981.46 | 0 | 0 | IX |
| 4 | -67.97 | -2.20969509004 | 3075.99 | 3106.71 | 2981.04 | 0 | 0 | IX |
| 12 | -15.22 | -0.503433402575 | 3023.24 | 3167.99 | 2981.04 | 0 | 0 | IX |
| 26 | -98.4 | -3.16763348163 | 3106.42 | 3167.99 | 2811.07 | 0 | 0 | IX |
| 52 | 344.22 | 12.9221413019 | 2663.8 | 3167.99 | 2641.54 | 0 | 0 | IX |
| 156 | 396.08 | 15.1642074473 | 2611.94 | 3167.99 | 2071.46 | 0 | 0 | IX |
| 260 | 841.5 | 38.8410907815 | 2166.52 | 3167.99 | 1370.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3022.86 | -26.17 | -0.86 | 3027.78 | 3039.71 | 3019.96 | 0 |
| 1732555800 | 3049.03 | 11.62 | 0.38 | 3056.96 | 3058.6 | 3037.34 | 0 |
| 1732296600 | 3037.41 | 23.66 | 0.79 | 3028.52 | 3039.34 | 2996.56 | 0 |
| 1732210200 | 3013.75 | 7.96 | 0.26 | 3009.94 | 3016.37 | 2981.46 | 0 |
| 1732123800 | 3005.79 | -7.96 | -0.26 | 3029.64 | 3032.13 | 3001.2399 | 0 |
| 1732037400 | 3013.75 | -23.9 | -0.79 | 3040.14 | 3046.36 | 2981.04 | 0 |
| 1731951000 | 3037.65 | 1.97 | 0.06 | 3041.87 | 3047.9699 | 3021.52 | 0 |
| 1731691800 | 3035.68 | -8 | -0.26 | 3029.4699 | 3053.28 | 3025.67 | 0 |
| 1731605400 | 3043.68 | 30.58 | 1.01 | 3016.61 | 3045.67 | 3009.08 | 0 |
| 1731519000 | 3013.1 | 0 | 0.00 | 3013.1 | 3013.1 | 3013.1 | 0 |
| 1731432600 | 3013.1 | -62.47 | -2.03 | 3048.91 | 3053.08 | 3011.42 | 0 |
| 1731346200 | 3075.57 | 31.21 | 1.03 | 3068.17 | 3086.17 | 3068.06 | 0 |
| 1731087000 | 3044.36 | -16.74 | -0.55 | 3063.9699 | 3064 | 3034.46 | 0 |
| 1731000600 | 3061.1 | 26.46 | 0.87 | 3047.17 | 3072.5 | 3045.46 | 0 |
| 1730914200 | 3034.64 | -30.39 | -0.99 | 3075.35 | 3106.71 | 3026.03 | 0 |
| 1730827800 | 3065.03 | 11.26 | 0.37 | 3056.95 | 3067.31 | 3049.6 | 0 |
| 1730741400 | 3053.77 | -11.39 | -0.37 | 3060.19 | 3076.07 | 3053.77 | 0 |
| 1730482200 | 3065.16 | 29.35 | 0.97 | 3038.26 | 3072.55 | 3038.12 | 0 |
| 1730395800 | 3035.81 | -18.72 | -0.61 | 3038.3 | 3044.9899 | 3020.59 | 0 |
| 1730309400 | 3054.53 | -36.02 | -1.17 | 3075.9899 | 3076.7399 | 3043.65 | 0 |
| 1730223000 | 3090.55 | -18.93 | -0.61 | 3120.48 | 3123.83 | 3089.7399 | 0 |
| 1730136600 | 3109.48 | 12.53 | 0.40 | 3111.95 | 3114 | 3088.42 | 0 |
| 1729873800 | 3096.95 | 1.21 | 0.04 | 3090.83 | 3103.18 | 3085.35 | 0 |
| 1729787400 | 3095.7399 | 1.55 | 0.05 | 3099.8 | 3120.1 | 3095.7399 | 0 |
| 1729701000 | 3094.19 | -11.38 | -0.37 | 3103.58 | 3113.76 | 3090.93 | 0 |
| 1729614600 | 3105.57 | -9.11 | -0.29 | 3108.9 | 3113.3 | 3087.76 | 0 |
| 1729528200 | 3114.68 | -24.12 | -0.77 | 3133.9899 | 3142.02 | 3113.77 | 0 |
| 1729269000 | 3138.8 | 13.74 | 0.44 | 3120.08 | 3140.65 | 3119.9699 | 0 |
| 1729182600 | 3125.06 | 14.11 | 0.45 | 3115.32 | 3137.05 | 3111.73 | 0 |
| 1729096200 | 3110.95 | 0 | 0.00 | 3110.95 | 3110.95 | 3110.95 | 0 |
| 1729009800 | 3110.95 | -14.38 | -0.46 | 3131.8 | 3136.64 | 3110.95 | 0 |
| 1728923400 | 3125.33 | 16.43 | 0.53 | 3112.55 | 3125.33 | 3107.07 | 0 |
| 1728664200 | 3108.9 | 4.7 | 0.15 | 3092.12 | 3111.04 | 3089.1 | 0 |
| 1728577800 | 3104.2 | 0 | 0.00 | 3104.2 | 3104.2 | 3104.2 | 0 |
| 1728491400 | 3104.2 | 20.75 | 0.67 | 3086.06 | 3104.3 | 3079.59 | 0 |
| 1728405000 | 3083.45 | -11.24 | -0.36 | 3069.35 | 3089.35 | 3065.32 | 0 |
| 1728318600 | 3094.69 | 3.49 | 0.11 | 3100.03 | 3100.03 | 3077.58 | 0 |
| 1728059400 | 3091.2 | 19.12 | 0.62 | 3069.4699 | 3099.4699 | 3068.87 | 0 |
| 1727973000 | 3072.08 | -28.37 | -0.92 | 3095.54 | 3098.05 | 3064.94 | 0 |
| 1727886600 | 3100.45 | -3.42 | -0.11 | 3106.69 | 3114.59 | 3087.3 | 0 |
| 1727800200 | 3103.87 | -20.75 | -0.66 | 3130.68 | 3133.71 | 3094.78 | 0 |
| 1727713800 | 3124.62 | -38.93 | -1.23 | 3149.95 | 3156.12 | 3119.79 | 0 |
| 1727454600 | 3163.55 | 28.09 | 0.90 | 3143.05 | 3167.9899 | 3142.02 | 0 |
| 1727368200 | 3135.46 | 44.75 | 1.45 | 3120.06 | 3141.07 | 3116.7199 | 0 |
| 1727281800 | 3090.71 | -0.21 | -0.01 | 3080.12 | 3098.7399 | 3080.12 | 0 |
| 1727195400 | 3090.92 | 22.37 | 0.73 | 3094.46 | 3096.16 | 3082.2 | 0 |
| 1727109000 | 3068.55 | -22.36 | -0.72 | 3063.5 | 3074.03 | 3050.12 | 0 |
| 1726849800 | 3090.91 | -7.1 | -0.23 | 3090.91 | 3091.86 | 3062.26 | 0 |
| 1726763400 | 3098.01 | 38.29 | 1.25 | 3089.08 | 3103.12 | 3077.52 | 0 |
| 1726677000 | 3059.7199 | -8.25 | -0.27 | 3066.66 | 3071.2199 | 3057.48 | 0 |
| 1726590600 | 3067.9699 | 16.95 | 0.56 | 3063.44 | 3081.31 | 3063.44 | 0 |
| 1726504200 | 3051.02 | -4.47 | -0.15 | 3043.92 | 3055.76 | 3043.54 | 0 |
| 1726245000 | 3055.4899 | 24.95 | 0.82 | 3034.53 | 3062.42 | 3034.3 | 0 |
| 1726158600 | 3030.54 | 19.61 | 0.65 | 3042.67 | 3047.9899 | 3015.06 | 0 |
| 1726072200 | 3010.93 | 1.48 | 0.05 | 3021.76 | 3029.44 | 2997.04 | 0 |
| 1725985800 | 3009.45 | -19.37 | -0.64 | 3023.56 | 3042.89 | 3003.68 | 0 |
| 1725899400 | 3028.82 | 24.28 | 0.81 | 3016.76 | 3035.27 | 3014.62 | 0 |
| 1725640200 | 3004.54 | -31.37 | -1.03 | 3029.2 | 3045.13 | 3000.54 | 0 |
| 1725553800 | 3035.91 | 1.18 | 0.04 | 3025.8 | 3049.44 | 3025.08 | 0 |
| 1725467400 | 3034.73 | -19.87 | -0.65 | 3023.2399 | 3041.12 | 3022.41 | 0 |
| 1725381000 | 3054.6 | -29.18 | -0.95 | 3090.82 | 3092.44 | 3050 | 0 |
| 1725294600 | 3083.78 | -0.37 | -0.01 | 3084.09 | 3086.63 | 3066.85 | 0 |
| 1725035400 | 3084.15 | 5.37 | 0.17 | 3080.4 | 3093.85 | 3080.4 | 0 |
| 1724949000 | 3078.78 | 22.72 | 0.74 | 3057.2399 | 3081.4 | 3057.2399 | 0 |
| 1724862600 | 3056.06 | 10.66 | 0.35 | 3053.05 | 3064.41 | 3052.09 | 0 |
| 1724776200 | 3045.4 | 6.32 | 0.21 | 3042.36 | 3053.02 | 3041.33 | 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
