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 | 26.56 | 1.50134533204 | 1769.08 | 1811.71 | 1752.06 | 0 | 0 | IX |
| 4 | -74.61 | -3.98930624248 | 1870.25 | 1900.69 | 1752.06 | 0 | 0 | IX |
| 12 | -246.95 | -12.090042544 | 2042.59 | 2095.85 | 1752.06 | 0 | 0 | IX |
| 26 | -561.64 | -23.8257652888 | 2357.28 | 2364.01 | 1752.06 | 0 | 0 | IX |
| 52 | -608.91 | -25.3232413549 | 2404.55 | 2626.99 | 1752.06 | 0 | 0 | IX |
| 156 | -990.27 | -35.5456565359 | 2785.91 | 2890.56 | 1752.06 | 0 | 0 | IX |
| 260 | 229.47 | 14.6516661665 | 1566.17 | 2972.85 | 1060.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1782.59 | 16.88 | 0.96 | 1766.01 | 1793.51 | 1766.01 | 0 |
| 1732210200 | 1765.71 | 1.64 | 0.09 | 1764.06 | 1770.95 | 1752.06 | 0 |
| 1732123800 | 1764.07 | -7.51 | -0.42 | 1771.58 | 1784.1 | 1757.74 | 0 |
| 1732037400 | 1771.58 | -1.4 | -0.08 | 1772.98 | 1783.84 | 1754.32 | 0 |
| 1731951000 | 1772.98 | 3.88 | 0.22 | 1769.08 | 1782.05 | 1758.3 | 0 |
| 1731691800 | 1769.1 | -55.1 | -3.02 | 1824.17 | 1824.17 | 1768.4 | 0 |
| 1731605400 | 1824.2 | -16.72 | -0.91 | 1793.37 | 1828.6 | 1793.37 | 0 |
| 1731519000 | 1840.92 | 0 | 0.00 | 1840.92 | 1840.92 | 1840.92 | 0 |
| 1731432600 | 1840.92 | -7.93 | -0.43 | 1848.11 | 1862.87 | 1822.49 | 0 |
| 1731346200 | 1848.85 | 19.01 | 1.04 | 1829.83 | 1856.73 | 1829.83 | 0 |
| 1731087000 | 1829.84 | -10.3 | -0.56 | 1842.43 | 1848.29 | 1823.14 | 0 |
| 1731000600 | 1840.14 | 39.35 | 2.19 | 1800.82 | 1841.62 | 1800.82 | 0 |
| 1730914200 | 1800.79 | 7.95 | 0.44 | 1792.93 | 1838.26 | 1790.88 | 0 |
| 1730827800 | 1792.84 | -2.66 | -0.15 | 1795.49 | 1800.89 | 1782.33 | 0 |
| 1730741400 | 1795.5 | -30.89 | -1.69 | 1826.4 | 1826.4 | 1793.12 | 0 |
| 1730482200 | 1826.39 | 25.04 | 1.39 | 1801.39 | 1829.47 | 1796.08 | 0 |
| 1730395800 | 1801.35 | -27.77 | -1.52 | 1829.11 | 1836.03 | 1790.78 | 0 |
| 1730309400 | 1829.12 | -66.89 | -3.53 | 1896 | 1896 | 1825.24 | 0 |
| 1730223000 | 1896.01 | 14.47 | 0.77 | 1881.54 | 1899.97 | 1881.54 | 0 |
| 1730136600 | 1881.54 | 11.28 | 0.60 | 1870.25 | 1900.69 | 1870.25 | 0 |
| 1729873800 | 1870.26 | -36 | -1.89 | 1906.26 | 1906.26 | 1867.03 | 0 |
| 1729787400 | 1906.26 | -15.32 | -0.80 | 1921.57 | 1939.43 | 1906.26 | 0 |
| 1729701000 | 1921.58 | -9.01 | -0.47 | 1930.59 | 1950.18 | 1918.13 | 0 |
| 1729614600 | 1930.59 | 21.05 | 1.10 | 1909.54 | 1934.05 | 1909.54 | 0 |
| 1729528200 | 1909.54 | -26.51 | -1.37 | 1935.99 | 1945.74 | 1906.93 | 0 |
| 1729269000 | 1936.05 | 21.57 | 1.13 | 1914.46 | 1949.06 | 1912.89 | 0 |
| 1729182600 | 1914.48 | 14.49 | 0.76 | 1899.98 | 1930.96 | 1899.98 | 0 |
| 1729096200 | 1899.99 | -7.16 | -0.38 | 1907.15 | 1914.87 | 1892.55 | 0 |
| 1729009800 | 1907.15 | -49.35 | -2.52 | 1956.51 | 1971.27 | 1907.15 | 0 |
| 1728923400 | 1956.5 | 15.92 | 0.82 | 1940.6 | 1960.39 | 1936.66 | 0 |
| 1728664200 | 1940.58 | -4.91 | -0.25 | 1945.49 | 1949.47 | 1930.13 | 0 |
| 1728577800 | 1945.49 | -11.71 | -0.60 | 1957.21 | 1957.21 | 1930.27 | 0 |
| 1728491400 | 1957.2 | 5.78 | 0.30 | 1951.38 | 1964.12 | 1929.86 | 0 |
| 1728405000 | 1951.42 | -27 | -1.36 | 1978.42 | 1978.42 | 1948.39 | 0 |
| 1728318600 | 1978.42 | -25.15 | -1.26 | 2003.57 | 2005.74 | 1966.62 | 0 |
| 1728059400 | 2003.57 | 6.4 | 0.32 | 1997.17 | 2018.01 | 1989.52 | 0 |
| 1727973000 | 1997.17 | -25.69 | -1.27 | 2022.55 | 2022.55 | 1995.13 | 0 |
| 1727886600 | 2022.86 | 6.55 | 0.32 | 2016.31 | 2024.68 | 2001.03 | 0 |
| 1727800200 | 2016.31 | -19.21 | -0.94 | 2035.52 | 2046.99 | 2007.86 | 0 |
| 1727713800 | 2035.52 | -58.4 | -2.79 | 2093.86 | 2093.86 | 2035.52 | 0 |
| 1727454600 | 2093.92 | 40.03 | 1.95 | 2053.89 | 2095.85 | 2053.89 | 0 |
| 1727368200 | 2053.89 | 55.14 | 2.76 | 1998.71 | 2066.17 | 1998.71 | 0 |
| 1727281800 | 1998.75 | 5.02 | 0.25 | 1993.73 | 2002.15 | 1976.89 | 0 |
| 1727195400 | 1993.73 | -5.23 | -0.26 | 1998.96 | 2027.67 | 1988.62 | 0 |
| 1727109000 | 1998.96 | -50.84 | -2.48 | 1993.86 | 2007.34 | 1969.96 | 0 |
| 1726849800 | 2049.8 | 0.05 | 0.00 | 2049.8 | 2049.8 | 1988.76 | 0 |
| 1726763400 | 2049.75 | 56.25 | 2.82 | 1993.5 | 2054.68 | 1993.5 | 0 |
| 1726677000 | 1993.5 | -8.54 | -0.43 | 2002.04 | 2002.04 | 1986.88 | 0 |
| 1726590600 | 2002.04 | 14.66 | 0.74 | 1987.74 | 2023.24 | 1987.74 | 0 |
| 1726504200 | 1987.38 | -40.42 | -1.99 | 2027.79 | 2027.79 | 1982.91 | 0 |
| 1726245000 | 2027.8 | 18.75 | 0.93 | 2008.97 | 2032.97 | 2008.97 | 0 |
| 1726158600 | 2009.05 | 19.71 | 0.99 | 1989.34 | 2026.8 | 1989.34 | 0 |
| 1726072200 | 1989.34 | 16.62 | 0.84 | 1972.72 | 2001.41 | 1972.72 | 0 |
| 1725985800 | 1972.72 | 27.28 | 1.40 | 1945.47 | 2004.38 | 1945.47 | 0 |
| 1725899400 | 1945.44 | 19.73 | 1.02 | 1925.68 | 1950.02 | 1925.68 | 0 |
| 1725640200 | 1925.71 | -10.01 | -0.52 | 1935.77 | 1953.68 | 1921.88 | 0 |
| 1725553800 | 1935.72 | -33.41 | -1.70 | 1969.11 | 1971.89 | 1931.55 | 0 |
| 1725467400 | 1969.13 | -31.44 | -1.57 | 2000.57 | 2000.57 | 1959.11 | 0 |
| 1725381000 | 2000.57 | -36.37 | -1.79 | 2036.9 | 2044.83 | 1997.69 | 0 |
| 1725294600 | 2036.94 | -6.78 | -0.33 | 2042.59 | 2043.42 | 2023.09 | 0 |
| 1725035400 | 2043.72 | 8.59 | 0.42 | 2035.13 | 2058.39 | 2024.27 | 0 |
| 1724949000 | 2035.13 | 39.7 | 1.99 | 1995.43 | 2037.02 | 1990.76 | 0 |
| 1724862600 | 1995.43 | -3.51 | -0.18 | 1998.81 | 2014.33 | 1995.01 | 0 |
| 1724776200 | 1998.94 | 7.19 | 0.36 | 1991.78 | 2004.85 | 1987.97 | 0 |
| 1724689800 | 1991.75 | -1.22 | -0.06 | 1992.93 | 1998.94 | 1987.04 | 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
