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 | 5.58 | 0.166482183721 | 3351.71 | 3414.68 | 3310.38 | 0 | 0 | IX |
| 4 | -89.42 | -2.59435809801 | 3446.71 | 3450.8 | 3309.41 | 0 | 0 | IX |
| 12 | -45.55 | -1.33858776786 | 3402.84 | 3535.15 | 3290.57 | 0 | 0 | IX |
| 26 | -189.21 | -5.33511913154 | 3546.5 | 3581.6 | 3167.5 | 0 | 0 | IX |
| 52 | 283.4 | 9.21958820908 | 3073.89 | 3602.57 | 3048.29 | 0 | 0 | IX |
| 156 | 393.62 | 13.2815057007 | 2963.67 | 3602.57 | 2493.23 | 0 | 0 | IX |
| 260 | 393.62 | 13.2815057007 | 2963.67 | 3602.57 | 2493.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3376.99 | -31.5 | -0.92 | 3402.14 | 3402.14 | 3371.64 | 0 |
| 1732555800 | 3408.49 | 25.73 | 0.76 | 3386.81 | 3414.68 | 3386.81 | 0 |
| 1732296600 | 3382.76 | 38.42 | 1.15 | 3346.73 | 3388.07 | 3329.9 | 0 |
| 1732210200 | 3344.34 | 11.45 | 0.34 | 3332.79 | 3345.7 | 3310.38 | 0 |
| 1732123800 | 3332.89 | -11.72 | -0.35 | 3351.71 | 3367.06 | 3329.63 | 0 |
| 1732037400 | 3344.61 | -24.96 | -0.74 | 3369.7 | 3385.76 | 3309.41 | 0 |
| 1731951000 | 3369.57 | -16.04 | -0.47 | 3386.06 | 3391.98 | 3353.66 | 0 |
| 1731691800 | 3385.61 | -16.81 | -0.49 | 3396.37 | 3407.06 | 3373.81 | 0 |
| 1731605400 | 3402.42 | 38.41 | 1.14 | 3365.88 | 3403.89 | 3363.61 | 0 |
| 1731519000 | 3364.01 | 8.66 | 0.26 | 3353.64 | 3384.2 | 3337.95 | 0 |
| 1731432600 | 3355.35 | -79.09 | -2.30 | 3424.54 | 3424.54 | 3353.88 | 0 |
| 1731346200 | 3434.44 | 39.74 | 1.17 | 3400.87 | 3450.8 | 3400.87 | 0 |
| 1731087000 | 3394.7 | 5.4 | 0.16 | 3391.13 | 3400.05 | 3375.25 | 0 |
| 1731000600 | 3389.3 | 38.62 | 1.15 | 3345.46 | 3398.72 | 3343.44 | 0 |
| 1730914200 | 3350.68 | -46.56 | -1.37 | 3400.7 | 3441.01 | 3340.36 | 0 |
| 1730827800 | 3397.24 | 15.46 | 0.46 | 3380.97 | 3397.24 | 3376.17 | 0 |
| 1730741400 | 3381.78 | -19.89 | -0.58 | 3399.92 | 3412.61 | 3381.76 | 0 |
| 1730482200 | 3401.67 | 27.78 | 0.82 | 3373.35 | 3408.35 | 3373.35 | 0 |
| 1730395800 | 3373.89 | -34.09 | -1.00 | 3405.16 | 3405.16 | 3358.95 | 0 |
| 1730309400 | 3407.98 | -44.01 | -1.27 | 3446.71 | 3446.71 | 3402.65 | 0 |
| 1730223000 | 3451.99 | -33.23 | -0.95 | 3487.79 | 3502.71 | 3451.99 | 0 |
| 1730136600 | 3485.22 | 16.82 | 0.48 | 3502.02 | 3503.87 | 3458.6 | 0 |
| 1729873800 | 3468.4 | 10.21 | 0.30 | 3455.89 | 3475.93 | 3445.42 | 0 |
| 1729787400 | 3458.19 | 13.86 | 0.40 | 3443.81 | 3479.94 | 3443.81 | 0 |
| 1729701000 | 3444.33 | -12.68 | -0.37 | 3454.84 | 3472.53 | 3437.84 | 0 |
| 1729614600 | 3457.01 | -31.15 | -0.89 | 3468.82 | 3468.82 | 3433.42 | 0 |
| 1729528200 | 3488.16 | 0 | 0.00 | 3488.16 | 3488.16 | 3488.16 | 0 |
| 1729269000 | 3488.16 | 22.63 | 0.65 | 3465.2 | 3489.07 | 3463.04 | 0 |
| 1729182600 | 3465.53 | 25.16 | 0.73 | 3437.28 | 3479.55 | 3437.28 | 0 |
| 1729096200 | 3440.37 | 8.59 | 0.25 | 3428.6 | 3448.04 | 3409.88 | 0 |
| 1729009800 | 3431.78 | -27.21 | -0.79 | 3461.11 | 3476.65 | 3428.73 | 0 |
| 1728923400 | 3458.99 | 12.92 | 0.37 | 3445.23 | 3459.05 | 3437.12 | 0 |
| 1728664200 | 3446.07 | 12.29 | 0.36 | 3433.33 | 3449.76 | 3429.08 | 0 |
| 1728577800 | 3433.78 | -31.58 | -0.91 | 3465.86 | 3465.86 | 3423.07 | 0 |
| 1728491400 | 3465.36 | 29.4 | 0.86 | 3436.14 | 3466.99 | 3436.14 | 0 |
| 1728405000 | 3435.96 | -19.08 | -0.55 | 3447.97 | 3447.97 | 3414.28 | 0 |
| 1728318600 | 3455.04 | -6.58 | -0.19 | 3462.79 | 3473.8 | 3433.14 | 0 |
| 1728059400 | 3461.62 | 26.38 | 0.77 | 3435.45 | 3467.16 | 3430.97 | 0 |
| 1727973000 | 3435.24 | -32.21 | -0.93 | 3466.06 | 3467.48 | 3429.98 | 0 |
| 1727886600 | 3467.45 | -7.67 | -0.22 | 3474 | 3482.52 | 3449.39 | 0 |
| 1727800200 | 3475.12 | -18.05 | -0.52 | 3495.65 | 3512.97 | 3467 | 0 |
| 1727713800 | 3493.17 | -36.7 | -1.04 | 3527.53 | 3529.52 | 3485.05 | 0 |
| 1727454600 | 3529.87 | 39.08 | 1.12 | 3490.32 | 3535.15 | 3490.32 | 0 |
| 1727368200 | 3490.79 | 53.62 | 1.56 | 3444.54 | 3503.09 | 3444.54 | 0 |
| 1727281800 | 3437.17 | 23.02 | 0.67 | 3414.81 | 3442.2 | 3401.89 | 0 |
| 1727195400 | 3414.15 | 17.52 | 0.52 | 3401.24 | 3431.4 | 3401.24 | 0 |
| 1727109000 | 3396.63 | -34.32 | -1.00 | 3386.58 | 3405.01 | 3367.48 | 0 |
| 1726849800 | 3430.95 | -4.47 | -0.13 | 3430.95 | 3430.95 | 3384.48 | 0 |
| 1726763400 | 3435.42 | 65.07 | 1.93 | 3379.43 | 3441.13 | 3379.43 | 0 |
| 1726677000 | 3370.35 | -9.95 | -0.29 | 3379.63 | 3380.16 | 3365.44 | 0 |
| 1726590600 | 3380.3 | 29.71 | 0.89 | 3351.75 | 3387.19 | 3351.75 | 0 |
| 1726504200 | 3350.59 | -13.49 | -0.40 | 3362.01 | 3364.18 | 3344.73 | 0 |
| 1726245000 | 3364.08 | 33.57 | 1.01 | 3330.12 | 3377.49 | 3330.12 | 0 |
| 1726158600 | 3330.51 | 24.53 | 0.74 | 3313.45 | 3355.64 | 3313.45 | 0 |
| 1726072200 | 3305.98 | -0.63 | -0.02 | 3307.3 | 3331.17 | 3290.57 | 0 |
| 1725985800 | 3306.61 | -29 | -0.87 | 3335.4 | 3348.06 | 3299.05 | 0 |
| 1725899400 | 3335.61 | 24.62 | 0.74 | 3312.23 | 3342.4 | 3312.23 | 0 |
| 1725640200 | 3310.9899 | -48.94 | -1.46 | 3356.87 | 3358.33 | 3306.83 | 0 |
| 1725553800 | 3359.93 | -18.32 | -0.54 | 3374.78 | 3379.82 | 3359.48 | 0 |
| 1725467400 | 3378.25 | -30.94 | -0.91 | 3402.84 | 3402.84 | 3366.03 | 0 |
| 1725381000 | 3409.19 | -32.52 | -0.94 | 3441.09 | 3457.65 | 3401.87 | 0 |
| 1725294600 | 3441.71 | -4.79 | -0.14 | 3443.86 | 3446.72 | 3415.68 | 0 |
| 1725035400 | 3446.5 | 12.46 | 0.36 | 3432.25 | 3456 | 3430.1 | 0 |
| 1724949000 | 3434.04 | 36.35 | 1.07 | 3397.01 | 3434.04 | 3395.75 | 0 |
| 1724862600 | 3397.69 | 8.43 | 0.25 | 3391.21 | 3409.14 | 3391.21 | 0 |
| 1724776200 | 3389.26 | 0.72 | 0.02 | 3392.47 | 3400.2 | 3386.64 | 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
