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 | -22.17 | -0.784759315698 | 2825.07 | 2855.63 | 2786.01 | 0 | 0 | IX |
| 4 | -112.37 | -3.85453148422 | 2915.27 | 2947.49 | 2786.01 | 0 | 0 | IX |
| 12 | -114.53 | -3.92571544133 | 2917.43 | 3017.51 | 2786.01 | 0 | 0 | IX |
| 26 | -289.65 | -9.36605713731 | 3092.55 | 3114.85 | 2712.95 | 0 | 0 | IX |
| 52 | 101.02 | 3.7388781145 | 2701.88 | 3124.9 | 2675.9 | 0 | 0 | IX |
| 156 | 318.56 | 12.8227215276 | 2484.34 | 3124.9 | 2018.99 | 0 | 0 | IX |
| 260 | 399.77 | 16.6353880148 | 2403.13 | 3124.9 | 2018.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2802.9 | -23.8 | -0.84 | 2824.06 | 2825.6 | 2800.59 | 0 |
| 1732555800 | 2826.7 | 2.49 | 0.09 | 2826.9 | 2855.63 | 2816.67 | 0 |
| 1732296600 | 2824.21 | 8.29 | 0.29 | 2818.44 | 2832.6 | 2788.86 | 0 |
| 1732210200 | 2815.92 | 4.07 | 0.14 | 2811.89 | 2819.68 | 2786.01 | 0 |
| 1732123800 | 2811.85 | -12.07 | -0.43 | 2825.07 | 2843.11 | 2806.92 | 0 |
| 1732037400 | 2823.92 | -17.98 | -0.63 | 2841.34 | 2849.68 | 2786.48 | 0 |
| 1731951000 | 2841.9 | 3.67 | 0.13 | 2838.63 | 2846.23 | 2825.4699 | 0 |
| 1731691800 | 2838.23 | -9.77 | -0.34 | 2842.73 | 2856.14 | 2824.35 | 0 |
| 1731605400 | 2848 | 35.69 | 1.27 | 2812.44 | 2852.01 | 2812.44 | 0 |
| 1731519000 | 2812.31 | -7.83 | -0.28 | 2817.64 | 2830.28 | 2789.8 | 0 |
| 1731432600 | 2820.14 | -75.27 | -2.60 | 2893.71 | 2893.71 | 2817.34 | 0 |
| 1731346200 | 2895.41 | 35.93 | 1.26 | 2865.67 | 2905.62 | 2865.67 | 0 |
| 1731087000 | 2859.48 | -28.33 | -0.98 | 2889.41 | 2893.31 | 2854.35 | 0 |
| 1731000600 | 2887.81 | 17.81 | 0.62 | 2870.3 | 2897.71 | 2863.12 | 0 |
| 1730914200 | 2870 | -15.8 | -0.55 | 2889.4899 | 2947.4899 | 2857.7 | 0 |
| 1730827800 | 2885.8 | 15.33 | 0.53 | 2869.27 | 2889.05 | 2862.3 | 0 |
| 1730741400 | 2870.4699 | -11.05 | -0.38 | 2880.89 | 2896.56 | 2870.04 | 0 |
| 1730482200 | 2881.52 | 21.87 | 0.76 | 2858.94 | 2891.4699 | 2858.27 | 0 |
| 1730395800 | 2859.65 | -25.61 | -0.89 | 2883.19 | 2883.19 | 2845.2 | 0 |
| 1730309400 | 2885.26 | -31.89 | -1.09 | 2915.27 | 2915.27 | 2866.37 | 0 |
| 1730223000 | 2917.15 | -16.32 | -0.56 | 2934.65 | 2955.33 | 2914.86 | 0 |
| 1730136600 | 2933.4699 | 26.25 | 0.90 | 2913.03 | 2941.69 | 2910.23 | 0 |
| 1729873800 | 2907.2199 | -11.16 | -0.38 | 2916.37 | 2920.88 | 2897.77 | 0 |
| 1729787400 | 2918.38 | -0.68 | -0.02 | 2924.03 | 2940.35 | 2918.38 | 0 |
| 1729701000 | 2919.06 | -17.7 | -0.60 | 2932.23 | 2939.16 | 2909.5 | 0 |
| 1729614600 | 2936.76 | 0.22 | 0.01 | 2935.71 | 2940.93 | 2912.73 | 0 |
| 1729528200 | 2936.54 | -29.43 | -0.99 | 2963.57 | 2967.7 | 2933.89 | 0 |
| 1729269000 | 2965.9699 | 11.15 | 0.38 | 2954.73 | 2976.28 | 2945.6 | 0 |
| 1729182600 | 2954.82 | 32.84 | 1.12 | 2922.18 | 2971.85 | 2922.18 | 0 |
| 1729096200 | 2921.98 | -4.07 | -0.14 | 2919.15 | 2927.4 | 2897.67 | 0 |
| 1729009800 | 2926.05 | -18.91 | -0.64 | 2946.43 | 2951.71 | 2922.54 | 0 |
| 1728923400 | 2944.96 | 10.14 | 0.35 | 2934.66 | 2947.01 | 2922.93 | 0 |
| 1728664200 | 2934.82 | 19.08 | 0.65 | 2915.66 | 2938.41 | 2904.04 | 0 |
| 1728577800 | 2915.7399 | -8.2 | -0.28 | 2923.23 | 2924.53 | 2906.89 | 0 |
| 1728491400 | 2923.94 | 14.4 | 0.49 | 2909.86 | 2926.26 | 2904.53 | 0 |
| 1728405000 | 2909.54 | -13.72 | -0.47 | 2916.52 | 2916.52 | 2888.21 | 0 |
| 1728318600 | 2923.26 | 7.72 | 0.26 | 2914.9899 | 2928.02 | 2902.32 | 0 |
| 1728059400 | 2915.54 | 23.92 | 0.83 | 2891.86 | 2926.32 | 2885.4 | 0 |
| 1727973000 | 2891.62 | -39.15 | -1.34 | 2930.64 | 2930.64 | 2884.23 | 0 |
| 1727886600 | 2930.77 | -2.56 | -0.09 | 2933.57 | 2946.95 | 2919.15 | 0 |
| 1727800200 | 2933.33 | -21.25 | -0.72 | 2955.71 | 2964.69 | 2921.9 | 0 |
| 1727713800 | 2954.58 | -57.17 | -1.90 | 3008.52 | 3008.52 | 2954.3 | 0 |
| 1727454600 | 3011.75 | 16.7 | 0.56 | 2996.76 | 3017.51 | 2993.31 | 0 |
| 1727368200 | 2995.05 | 61.12 | 2.08 | 2941.13 | 2995.05 | 2941.13 | 0 |
| 1727281800 | 2933.93 | -10.56 | -0.36 | 2943.4 | 2945.42 | 2924.55 | 0 |
| 1727195400 | 2944.4899 | 32.69 | 1.12 | 2913.48 | 2955.41 | 2913.48 | 0 |
| 1727109000 | 2911.8 | -39.87 | -1.35 | 2914.05 | 2916.05 | 2893.86 | 0 |
| 1726849800 | 2951.67 | -3.41 | -0.12 | 2951.67 | 2953.38 | 2914.5 | 0 |
| 1726763400 | 2955.08 | 61.89 | 2.14 | 2902.02 | 2955.08 | 2902.02 | 0 |
| 1726677000 | 2893.19 | -15.32 | -0.53 | 2908.2 | 2911.56 | 2892.37 | 0 |
| 1726590600 | 2908.51 | 14.5 | 0.50 | 2894.96 | 2922.77 | 2894.96 | 0 |
| 1726504200 | 2894.01 | -5.77 | -0.20 | 2898.84 | 2904.34 | 2885.57 | 0 |
| 1726245000 | 2899.78 | 12.32 | 0.43 | 2886.77 | 2909.32 | 2886.77 | 0 |
| 1726158600 | 2887.46 | 15.53 | 0.54 | 2875.31 | 2904.96 | 2872.4899 | 0 |
| 1726072200 | 2871.93 | -2.6 | -0.09 | 2875.14 | 2892.13 | 2859.25 | 0 |
| 1725985800 | 2874.53 | -1.18 | -0.04 | 2875.05 | 2897.77 | 2866.2399 | 0 |
| 1725899400 | 2875.71 | 27.07 | 0.95 | 2849.04 | 2882.81 | 2849.04 | 0 |
| 1725640200 | 2848.64 | -29.8 | -1.04 | 2876.82 | 2891.75 | 2844.02 | 0 |
| 1725553800 | 2878.44 | -20.16 | -0.70 | 2897.56 | 2899.35 | 2878.44 | 0 |
| 1725467400 | 2898.6 | -24.23 | -0.83 | 2917.43 | 2917.43 | 2890 | 0 |
| 1725381000 | 2922.83 | -21.65 | -0.74 | 2945.15 | 2954.8 | 2917.91 | 0 |
| 1725294600 | 2944.48 | 3.63 | 0.12 | 2940.37 | 2945.92 | 2917.73 | 0 |
| 1725035400 | 2940.85 | 0.41 | 0.01 | 2940.6 | 2961.02 | 2940.6 | 0 |
| 1724949000 | 2940.44 | 21.23 | 0.73 | 2918.83 | 2943.78 | 2918.63 | 0 |
| 1724862600 | 2919.21 | 6.42 | 0.22 | 2914.14 | 2931.4699 | 2914.14 | 0 |
| 1724776200 | 2912.79 | -7.74 | -0.27 | 2920.84 | 2933.06 | 2912.79 | 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
