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 | 30.28 | 1.22880135055 | 2464.19 | 2539.69 | 2456.98 | 0 | 0 | IX |
| 4 | 208.28 | 9.11035390759 | 2286.19 | 2539.69 | 2276.79 | 0 | 0 | IX |
| 12 | 528.77 | 26.8998321209 | 1965.7 | 2539.69 | 1937.81 | 0 | 0 | IX |
| 26 | 528.41 | 26.8765958313 | 1966.06 | 2539.69 | 1893.72 | 0 | 0 | IX |
| 52 | 528.41 | 26.8765958313 | 1966.06 | 2539.69 | 1893.72 | 0 | 0 | IX |
| 156 | 528.41 | 26.8765958313 | 1966.06 | 2539.69 | 1893.72 | 0 | 0 | IX |
| 260 | 528.41 | 26.8765958313 | 1966.06 | 2539.69 | 1893.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 2494.4699 | 4.75 | 0.19 | 2491.03 | 2521.84 | 2491.03 | 0 |
| 1742578200 | 2489.7199 | 0.27 | 0.01 | 2490.55 | 2498.33 | 2461.53 | 0 |
| 1742491800 | 2489.45 | -40.39 | -1.60 | 2530.95 | 2533.55 | 2469.39 | 0 |
| 1742405400 | 2529.84 | -4.09 | -0.16 | 2533.15 | 2539.69 | 2516.92 | 0 |
| 1742319000 | 2533.93 | 47.55 | 1.91 | 2488.14 | 2534.11 | 2488.14 | 0 |
| 1742232600 | 2486.38 | 23.02 | 0.93 | 2464.19 | 2490.08 | 2456.98 | 0 |
| 1741973400 | 2463.36 | 46.6 | 1.93 | 2418.54 | 2473.27 | 2400.4899 | 0 |
| 1741887000 | 2416.76 | -7.25 | -0.30 | 2423.16 | 2438.01 | 2403.29 | 0 |
| 1741800600 | 2424.01 | 42.35 | 1.78 | 2385.9699 | 2438.63 | 2385.9699 | 0 |
| 1741714200 | 2381.66 | -33.99 | -1.41 | 2416.2399 | 2426.93 | 2365.76 | 0 |
| 1741627800 | 2415.65 | -44.99 | -1.83 | 2461.08 | 2472.78 | 2408.06 | 0 |
| 1741368600 | 2460.64 | -8.27 | -0.33 | 2467.98 | 2472.31 | 2437.92 | 0 |
| 1741282200 | 2468.91 | 42.6 | 1.76 | 2428 | 2476.4 | 2428 | 0 |
| 1741195800 | 2426.31 | 85.58 | 3.66 | 2353.79 | 2440.28 | 2353.79 | 0 |
| 1741109400 | 2340.73 | -72.88 | -3.02 | 2410.52 | 2410.52 | 2326.28 | 0 |
| 1741023000 | 2413.61 | 43.81 | 1.85 | 2370.35 | 2426.14 | 2352.7399 | 0 |
| 1740763800 | 2369.8 | -6.41 | -0.27 | 2375.7199 | 2375.7199 | 2347.38 | 0 |
| 1740677400 | 2376.21 | -8.65 | -0.36 | 2383.28 | 2384.4 | 2356.5 | 0 |
| 1740591000 | 2384.86 | 57.29 | 2.46 | 2329.3 | 2384.96 | 2329.3 | 0 |
| 1740504600 | 2327.57 | 30.64 | 1.33 | 2296.44 | 2343.88 | 2289.89 | 0 |
| 1740418200 | 2296.93 | 12.06 | 0.53 | 2286.19 | 2305.08 | 2276.79 | 0 |
| 1740159000 | 2284.87 | 11.23 | 0.49 | 2274.2399 | 2284.87 | 2267.05 | 0 |
| 1740072600 | 2273.64 | -3.61 | -0.16 | 2277.59 | 2295.08 | 2270.03 | 0 |
| 1739986200 | 2277.25 | -39.57 | -1.71 | 2313.83 | 2324.03 | 2276.06 | 0 |
| 1739899800 | 2316.82 | 32.14 | 1.41 | 2285.54 | 2316.91 | 2285.54 | 0 |
| 1739813400 | 2284.68 | 21.53 | 0.95 | 2263.07 | 2294.4699 | 2263.07 | 0 |
| 1739554200 | 2263.15 | -4.48 | -0.20 | 2267.38 | 2272.73 | 2254.84 | 0 |
| 1739467800 | 2267.63 | 4.17 | 0.18 | 2265.45 | 2278.45 | 2257.65 | 0 |
| 1739381400 | 2263.46 | 19.28 | 0.86 | 2245.18 | 2270.59 | 2245.18 | 0 |
| 1739295000 | 2244.18 | 23.09 | 1.04 | 2220.85 | 2246.07 | 2216.26 | 0 |
| 1739208600 | 2221.09 | -1.55 | -0.07 | 2222.95 | 2228.89 | 2217.09 | 0 |
| 1738949400 | 2222.64 | 2.82 | 0.13 | 2220.96 | 2229.34 | 2214.54 | 0 |
| 1738863000 | 2219.82 | 55.43 | 2.56 | 2166.53 | 2221.91 | 2166.53 | 0 |
| 1738776600 | 2164.39 | 8.23 | 0.38 | 2154.46 | 2172.48 | 2152.48 | 0 |
| 1738690200 | 2156.16 | 26.99 | 1.27 | 2129.94 | 2156.16 | 2122.15 | 0 |
| 1738603800 | 2129.17 | -26.91 | -1.25 | 2155.08 | 2155.08 | 2109.73 | 0 |
| 1738344600 | 2156.08 | -11.46 | -0.53 | 2168.04 | 2173.86 | 2151.93 | 0 |
| 1738258200 | 2167.54 | 5.2 | 0.24 | 2165.6 | 2172.96 | 2155.68 | 0 |
| 1738171800 | 2162.34 | 13.25 | 0.62 | 2149.66 | 2166.07 | 2144.58 | 0 |
| 1738085400 | 2149.09 | 6.77 | 0.32 | 2141.8 | 2156.68 | 2138.43 | 0 |
| 1737999000 | 2142.32 | 11.72 | 0.55 | 2130.79 | 2149.08 | 2120.63 | 0 |
| 1737739800 | 2130.6 | 30.08 | 1.43 | 2129.28 | 2142.43 | 2126.26 | 0 |
| 1737653400 | 2100.52 | 0 | 0.00 | 2100.52 | 2100.52 | 2100.52 | 0 |
| 1737567000 | 2100.52 | 0 | 0.00 | 2100.52 | 2100.52 | 2100.52 | 0 |
| 1737480600 | 2100.52 | -3.29 | -0.16 | 2104.17 | 2104.65 | 2091.7 | 0 |
| 1737394200 | 2103.81 | 14.15 | 0.68 | 2089.94 | 2111.56 | 2089.94 | 0 |
| 1737135000 | 2089.66 | 14.46 | 0.70 | 2077.46 | 2095.37 | 2077.46 | 0 |
| 1737048600 | 2075.2 | 6.88 | 0.33 | 2069.11 | 2083.5 | 2069.11 | 0 |
| 1736962200 | 2068.32 | 27.82 | 1.36 | 2041.06 | 2072.1 | 2041.06 | 0 |
| 1736875800 | 2040.5 | 25.65 | 1.27 | 2016.98 | 2044.79 | 2016.98 | 0 |
| 1736789400 | 2014.85 | 3.53 | 0.18 | 2009.53 | 2017 | 1994.07 | 0 |
| 1736530200 | 2011.32 | -15.23 | -0.75 | 2027 | 2032.58 | 2009.98 | 0 |
| 1736443800 | 2026.55 | 3.66 | 0.18 | 2020.98 | 2027.84 | 2002.15 | 0 |
| 1736357400 | 2022.89 | 9.23 | 0.46 | 2013.83 | 2035.16 | 2006.28 | 0 |
| 1736271000 | 2013.66 | 9.99 | 0.50 | 2003.79 | 2018.96 | 1977.96 | 0 |
| 1736184600 | 2003.67 | 31.21 | 1.58 | 1972.57 | 2004.18 | 1969.3 | 0 |
| 1735925400 | 1972.46 | -4.46 | -0.23 | 1977.17 | 1984.05 | 1967.96 | 0 |
| 1735839000 | 1976.92 | 0.1 | 0.01 | 1977.75 | 1988.76 | 1937.81 | 0 |
| 1735666200 | 1976.82 | 7.25 | 0.37 | 1969.45 | 1977.54 | 1967.66 | 0 |
| 1735579800 | 1969.57 | 2.89 | 0.15 | 1965.7 | 1978.62 | 1957.78 | 0 |
| 1735320600 | 1966.68 | 18.58 | 0.95 | 1947.37 | 1966.69 | 1944.02 | 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
