Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.19 | -0.343962761559 | 2962.53 | 3012.05 | 2927.54 | 0 | 0 | IX |
| 4 | -96.57 | -3.16736145049 | 3048.91 | 3059.52 | 2925.69 | 0 | 0 | IX |
| 12 | -68.25 | -2.25949235083 | 3020.59 | 3113.69 | 2925.69 | 0 | 0 | IX |
| 26 | -126.76 | -4.11678737293 | 3079.1 | 3113.69 | 2775.69 | 0 | 0 | IX |
| 52 | 312.06 | 11.8192009938 | 2640.28 | 3113.69 | 2616.14 | 0 | 0 | IX |
| 156 | 513.76 | 21.0679985893 | 2438.58 | 3113.69 | 1996.99 | 0 | 0 | IX |
| 260 | 905.1 | 44.2107422676 | 2047.24 | 3113.69 | 1290.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2973.05 | -22.34 | -0.75 | 2993.11 | 2993.11 | 2967.46 | 0 |
| 1732555800 | 2995.39 | 5.68 | 0.19 | 2992.25 | 3012.05 | 2989.1 | 0 |
| 1732296600 | 2989.71 | 25.79 | 0.87 | 2967.78 | 2993.63 | 2949.8 | 0 |
| 1732210200 | 2963.92 | 14.19 | 0.48 | 2949.63 | 2964.86 | 2927.54 | 0 |
| 1732123800 | 2949.73 | -9.53 | -0.32 | 2962.53 | 2978.41 | 2943.9 | 0 |
| 1732037400 | 2959.26 | -21.42 | -0.72 | 2980.41 | 2988.9 | 2925.69 | 0 |
| 1731951000 | 2980.68 | 1.61 | 0.05 | 2980.66 | 2987.07 | 2962.32 | 0 |
| 1731691800 | 2979.07 | -18.84 | -0.63 | 2991.4 | 2998.76 | 2974.01 | 0 |
| 1731605400 | 2997.91 | 42.24 | 1.43 | 2958.78 | 2999.2 | 2958.35 | 0 |
| 1731519000 | 2955.67 | 0 | 0.00 | 2955.67 | 2955.67 | 2955.67 | 0 |
| 1731432600 | 2955.67 | -61.9 | -2.05 | 3012.71 | 3012.71 | 2954.34 | 0 |
| 1731346200 | 3017.57 | 28.98 | 0.97 | 2991.83 | 3029.35 | 2991.83 | 0 |
| 1731087000 | 2988.59 | -20.23 | -0.67 | 3009.42 | 3014.67 | 2980 | 0 |
| 1731000600 | 3008.82 | 27.6 | 0.93 | 2984.92 | 3019.29 | 2984.92 | 0 |
| 1730914200 | 2981.2199 | -34.43 | -1.14 | 3017.96 | 3059.52 | 2974.96 | 0 |
| 1730827800 | 3015.65 | 12.64 | 0.42 | 3003.12 | 3017.46 | 2997.54 | 0 |
| 1730741400 | 3003.01 | -14.51 | -0.48 | 3016.83 | 3025.96 | 3003.01 | 0 |
| 1730482200 | 3017.52 | 29.86 | 1.00 | 2987.52 | 3024.59 | 2987.52 | 0 |
| 1730395800 | 2987.66 | -26.01 | -0.86 | 3010.6 | 3010.6 | 2973.43 | 0 |
| 1730309400 | 3013.67 | -36.23 | -1.19 | 3048.91 | 3048.91 | 3004.95 | 0 |
| 1730223000 | 3049.9 | -14.12 | -0.46 | 3066 | 3079.05 | 3049.36 | 0 |
| 1730136600 | 3064.02 | 12.7 | 0.42 | 3054.77 | 3068.35 | 3042.8 | 0 |
| 1729873800 | 3051.32 | 3.22 | 0.11 | 3047.79 | 3057.01 | 3037.39 | 0 |
| 1729787400 | 3048.1 | 5.67 | 0.19 | 3042.95 | 3069.85 | 3042.95 | 0 |
| 1729701000 | 3042.43 | -12.14 | -0.40 | 3051.89 | 3060.11 | 3037.27 | 0 |
| 1729614600 | 3054.57 | -4.64 | -0.15 | 3058.69 | 3066.52 | 3038 | 0 |
| 1729528200 | 3059.21 | -25.39 | -0.82 | 3083.3 | 3088.91 | 3058.26 | 0 |
| 1729269000 | 3084.6 | 15.95 | 0.52 | 3067.83 | 3084.6 | 3065.08 | 0 |
| 1729182600 | 3068.65 | 10.44 | 0.34 | 3047.61 | 3081.66 | 3047.61 | 0 |
| 1729096200 | 3058.21 | 0 | 0.00 | 3058.21 | 3058.21 | 3058.21 | 0 |
| 1729009800 | 3058.21 | -38.08 | -1.23 | 3097.14 | 3104.95 | 3058.21 | 0 |
| 1728923400 | 3096.29 | 19.81 | 0.64 | 3077.4 | 3096.34 | 3074.73 | 0 |
| 1728664200 | 3076.48 | 9.82 | 0.32 | 3059.01 | 3077.88 | 3052.01 | 0 |
| 1728577800 | 3066.66 | 0 | 0.00 | 3066.66 | 3066.66 | 3066.66 | 0 |
| 1728491400 | 3066.66 | 20.42 | 0.67 | 3046.1 | 3067.5 | 3040.81 | 0 |
| 1728405000 | 3046.2399 | -9.81 | -0.32 | 3053.62 | 3053.62 | 3027.61 | 0 |
| 1728318600 | 3056.05 | 4.6 | 0.15 | 3051.96 | 3060.84 | 3037.27 | 0 |
| 1728059400 | 3051.45 | 19.3 | 0.64 | 3032.7 | 3060.66 | 3027.7199 | 0 |
| 1727973000 | 3032.15 | -26.15 | -0.86 | 3056.98 | 3056.98 | 3025.13 | 0 |
| 1727886600 | 3058.3 | 2.24 | 0.07 | 3056.2399 | 3070.14 | 3041.9899 | 0 |
| 1727800200 | 3056.06 | -18.57 | -0.60 | 3076.21 | 3087.12 | 3045.61 | 0 |
| 1727713800 | 3074.63 | -35.78 | -1.15 | 3108.53 | 3108.53 | 3074.52 | 0 |
| 1727454600 | 3110.41 | 21.51 | 0.70 | 3088.93 | 3113.69 | 3088.34 | 0 |
| 1727368200 | 3088.9 | 48.81 | 1.61 | 3044.2 | 3092.43 | 3044.2 | 0 |
| 1727281800 | 3040.09 | -5.68 | -0.19 | 3045.66 | 3047.8 | 3030.26 | 0 |
| 1727195400 | 3045.77 | 23.01 | 0.76 | 3024.34 | 3052.86 | 3024.34 | 0 |
| 1727109000 | 3022.76 | -25.36 | -0.83 | 3013.13 | 3027.4 | 3003.56 | 0 |
| 1726849800 | 3048.12 | -3.84 | -0.13 | 3048.12 | 3048.12 | 3010.69 | 0 |
| 1726763400 | 3051.96 | 51.97 | 1.73 | 3006.04 | 3051.96 | 3006.04 | 0 |
| 1726677000 | 2999.9899 | -13.48 | -0.45 | 3013.35 | 3015.11 | 2998.14 | 0 |
| 1726590600 | 3013.4699 | 17.93 | 0.60 | 2995.61 | 3025.09 | 2995.61 | 0 |
| 1726504200 | 2995.54 | -7.51 | -0.25 | 3002.25 | 3006.43 | 2989.9699 | 0 |
| 1726245000 | 3003.05 | 21.69 | 0.73 | 2982.15 | 3009.29 | 2982.15 | 0 |
| 1726158600 | 2981.36 | 26.19 | 0.89 | 2958.7 | 2996.43 | 2958.7 | 0 |
| 1726072200 | 2955.17 | 4.72 | 0.16 | 2950.7399 | 2974.86 | 2940.32 | 0 |
| 1725985800 | 2950.45 | -18.55 | -0.62 | 2969.91 | 2983.46 | 2945.41 | 0 |
| 1725899400 | 2969 | 25.79 | 0.88 | 2944.63 | 2977.17 | 2944.63 | 0 |
| 1725640200 | 2943.21 | -39.58 | -1.33 | 2980.78 | 2990.31 | 2939.71 | 0 |
| 1725553800 | 2982.79 | -10.32 | -0.34 | 2991.95 | 2998.33 | 2980.7 | 0 |
| 1725467400 | 2993.11 | -30.93 | -1.02 | 3020.59 | 3020.59 | 2984.71 | 0 |
| 1725381000 | 3024.04 | -33.88 | -1.11 | 3058.05 | 3065.8 | 3020.03 | 0 |
| 1725294600 | 3057.92 | 4.8 | 0.16 | 3053.04 | 3058.91 | 3034.92 | 0 |
| 1725035400 | 3053.12 | -1.46 | -0.05 | 3054.81 | 3065.13 | 3052.13 | 0 |
| 1724949000 | 3054.58 | 28.44 | 0.94 | 3026.7399 | 3054.58 | 3026.39 | 0 |
| 1724862600 | 3026.14 | 8.43 | 0.28 | 3019.21 | 3036.26 | 3019.21 | 0 |
| 1724776200 | 3017.71 | 2.43 | 0.08 | 3016.03 | 3027.14 | 3014.17 | 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
