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 | -0.77 | -0.0534002801781 | 1441.94 | 1451.74 | 1415.46 | 0 | 0 | IX |
| 4 | -115.6 | -7.42563127501 | 1556.77 | 1565.81 | 1415.46 | 0 | 0 | IX |
| 12 | -160.8 | -10.0376411543 | 1601.97 | 1603.39 | 1415.46 | 0 | 0 | IX |
| 26 | -74.2 | -4.89649392558 | 1515.37 | 1608.36 | 1415.46 | 0 | 0 | IX |
| 52 | 25.06 | 1.76963653953 | 1416.11 | 1608.36 | 1392.2 | 0 | 0 | IX |
| 156 | -184.88 | -11.3698840749 | 1626.05 | 1631.65 | 1348.67 | 0 | 0 | IX |
| 260 | -184.88 | -11.3698840749 | 1626.05 | 1631.65 | 1348.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1445.49 | 17.24 | 1.21 | 1428.09 | 1451.3599 | 1428.09 | 0 |
| 1732210200 | 1428.25 | 2.7 | 0.19 | 1425.39 | 1429.95 | 1416.68 | 0 |
| 1732123800 | 1425.55 | -1.9 | -0.13 | 1427.3 | 1438.96 | 1422.27 | 0 |
| 1732037400 | 1427.45 | -14.32 | -0.99 | 1445.1 | 1448.92 | 1415.46 | 0 |
| 1731951000 | 1441.77 | -0.65 | -0.05 | 1441.94 | 1444.27 | 1434.26 | 0 |
| 1731691800 | 1442.42 | -26.55 | -1.81 | 1468.81 | 1468.81 | 1439.56 | 0 |
| 1731605400 | 1468.97 | 7.77 | 0.53 | 1458.73 | 1470.8699 | 1452.88 | 0 |
| 1731519000 | 1461.2 | 0 | 0.00 | 1461.2 | 1461.2 | 1461.2 | 0 |
| 1731432600 | 1461.2 | -21.15 | -1.43 | 1482.19 | 1482.19 | 1459.94 | 0 |
| 1731346200 | 1482.35 | 8.99 | 0.61 | 1472.8699 | 1489.09 | 1472.8699 | 0 |
| 1731087000 | 1473.3599 | -16.43 | -1.10 | 1489.6199 | 1490.32 | 1471.83 | 0 |
| 1731000600 | 1489.79 | 5.75 | 0.39 | 1483.8699 | 1500.22 | 1482.43 | 0 |
| 1730914200 | 1484.04 | -14.27 | -0.95 | 1498.15 | 1523.84 | 1482.02 | 0 |
| 1730827800 | 1498.31 | -13.31 | -0.88 | 1511.45 | 1514.49 | 1496.14 | 0 |
| 1730741400 | 1511.6199 | -7.45 | -0.49 | 1518.57 | 1523.8599 | 1511.6199 | 0 |
| 1730482200 | 1519.07 | 23.55 | 1.57 | 1495.3599 | 1522.58 | 1495.3599 | 0 |
| 1730395800 | 1495.52 | -24.7 | -1.62 | 1520.05 | 1520.05 | 1489.67 | 0 |
| 1730309400 | 1520.22 | -14.93 | -0.97 | 1534.99 | 1534.99 | 1517.34 | 0 |
| 1730223000 | 1535.15 | -26.91 | -1.72 | 1561.89 | 1563.4 | 1535.15 | 0 |
| 1730136600 | 1562.06 | 4.78 | 0.31 | 1556.77 | 1565.81 | 1554.57 | 0 |
| 1729873800 | 1557.28 | 1.65 | 0.11 | 1555.46 | 1557.91 | 1550.6199 | 0 |
| 1729787400 | 1555.63 | 4.77 | 0.31 | 1550.69 | 1563.52 | 1550.69 | 0 |
| 1729701000 | 1550.8599 | 1.8 | 0.12 | 1548.89 | 1556.31 | 1543.6 | 0 |
| 1729614600 | 1549.06 | -12.75 | -0.82 | 1561.64 | 1561.64 | 1543.66 | 0 |
| 1729528200 | 1561.81 | -8.25 | -0.53 | 1569.54 | 1572.98 | 1560.34 | 0 |
| 1729269000 | 1570.06 | 5.03 | 0.32 | 1564.8599 | 1572.09 | 1563.48 | 0 |
| 1729182600 | 1565.03 | 10.57 | 0.68 | 1554.29 | 1569.46 | 1543.54 | 0 |
| 1729096200 | 1554.46 | -2.98 | -0.19 | 1557.27 | 1557.54 | 1546.58 | 0 |
| 1729009800 | 1557.44 | -3.98 | -0.25 | 1561.24 | 1568.94 | 1556.9 | 0 |
| 1728923400 | 1561.42 | 10.93 | 0.70 | 1549.99 | 1562.55 | 1549.99 | 0 |
| 1728664200 | 1550.49 | 1.07 | 0.07 | 1543.3699 | 1553.83 | 1538.2 | 0 |
| 1728577800 | 1549.42 | 0 | 0.00 | 1549.42 | 1549.42 | 1549.42 | 0 |
| 1728491400 | 1549.42 | 12.82 | 0.83 | 1536.43 | 1549.42 | 1534.68 | 0 |
| 1728405000 | 1536.6 | 0.39 | 0.03 | 1536.04 | 1540.8599 | 1522.51 | 0 |
| 1728318600 | 1536.21 | 2.31 | 0.15 | 1533.39 | 1539.69 | 1527.99 | 0 |
| 1728059400 | 1533.9 | -6.15 | -0.40 | 1539.88 | 1541.43 | 1532.15 | 0 |
| 1727973000 | 1540.05 | -12.28 | -0.79 | 1552.16 | 1553.08 | 1535.5 | 0 |
| 1727886600 | 1552.33 | 5.17 | 0.33 | 1546.99 | 1555.95 | 1543.7 | 0 |
| 1727800200 | 1547.16 | -12.95 | -0.83 | 1559.94 | 1566.27 | 1544.41 | 0 |
| 1727713800 | 1560.1099 | -8.06 | -0.51 | 1567.65 | 1569.51 | 1560.1099 | 0 |
| 1727454600 | 1568.17 | 9.46 | 0.61 | 1558.54 | 1570.3599 | 1558.35 | 0 |
| 1727368200 | 1558.71 | 8.45 | 0.55 | 1550.09 | 1567.49 | 1549.7 | 0 |
| 1727281800 | 1550.26 | 15.73 | 1.03 | 1534.18 | 1550.26 | 1534.18 | 0 |
| 1727195400 | 1534.53 | 10.95 | 0.72 | 1523.41 | 1534.53 | 1523.41 | 0 |
| 1727109000 | 1523.58 | -12.72 | -0.83 | 1521.92 | 1527.48 | 1517.41 | 0 |
| 1726849800 | 1536.3 | -0.17 | -0.01 | 1536.3 | 1536.3 | 1522.06 | 0 |
| 1726763400 | 1536.47 | 5.63 | 0.37 | 1532.67 | 1545.6099 | 1532.67 | 0 |
| 1726677000 | 1530.84 | -7.21 | -0.47 | 1537.88 | 1539.8699 | 1525.02 | 0 |
| 1726590600 | 1538.05 | 1.07 | 0.07 | 1536.81 | 1547.75 | 1536.81 | 0 |
| 1726504200 | 1536.98 | -6.33 | -0.41 | 1535.96 | 1545.38 | 1535.31 | 0 |
| 1726245000 | 1543.31 | 7.87 | 0.51 | 1535.27 | 1549.6 | 1535.27 | 0 |
| 1726158600 | 1535.44 | 1.05 | 0.07 | 1534.22 | 1539.15 | 1526.39 | 0 |
| 1726072200 | 1534.39 | -5.55 | -0.36 | 1539.77 | 1545.7 | 1528.01 | 0 |
| 1725985800 | 1539.94 | -2.32 | -0.15 | 1542.09 | 1548.25 | 1534.1099 | 0 |
| 1725899400 | 1542.26 | 3.39 | 0.22 | 1538.3599 | 1550.21 | 1534.25 | 0 |
| 1725640200 | 1538.8699 | -11.5 | -0.74 | 1550.2 | 1558.66 | 1538.81 | 0 |
| 1725553800 | 1550.3699 | -19.16 | -1.22 | 1569.3599 | 1569.3599 | 1548.75 | 0 |
| 1725467400 | 1569.53 | -21.68 | -1.36 | 1591.04 | 1591.04 | 1564.73 | 0 |
| 1725381000 | 1591.21 | -10.92 | -0.68 | 1601.96 | 1601.96 | 1585.74 | 0 |
| 1725294600 | 1602.13 | -0.36 | -0.02 | 1601.97 | 1603.39 | 1592.47 | 0 |
| 1725035400 | 1602.49 | 3.8 | 0.24 | 1598.51 | 1608.3599 | 1598.23 | 0 |
| 1724949000 | 1598.69 | 8.42 | 0.53 | 1590.09 | 1600.77 | 1586.6 | 0 |
| 1724862600 | 1590.27 | 5.96 | 0.38 | 1584.13 | 1597.14 | 1584.13 | 0 |
| 1724776200 | 1584.31 | -8.16 | -0.51 | 1592.3 | 1595.48 | 1583.8 | 0 |
| 1724689800 | 1592.47 | 0.46 | 0.03 | 1591.49 | 1594.6 | 1589.78 | 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
