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 | -22.79 | -1.62079510703 | 1406.1 | 1417.7 | 1379.92 | 0 | 0 | IX |
| 4 | -63.45 | -4.38566175454 | 1446.76 | 1455.25 | 1379.92 | 0 | 0 | IX |
| 12 | -47.17 | -3.29749454728 | 1430.48 | 1494.39 | 1379.92 | 0 | 0 | IX |
| 26 | -83.48 | -5.6913395919 | 1466.79 | 1494.39 | 1326.99 | 0 | 0 | IX |
| 52 | 78.01 | 5.97640389183 | 1305.3 | 1494.39 | 1297.68 | 0 | 0 | IX |
| 156 | 189.84 | 15.9065581875 | 1193.47 | 1494.39 | 971.6 | 0 | 0 | IX |
| 260 | 286.74 | 26.1488094695 | 1096.57 | 1494.39 | 674.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1397.27 | -10.95 | -0.78 | 1398.26 | 1406.57 | 1395.1099 | 0 |
| 1732555800 | 1408.22 | 1.03 | 0.07 | 1417.34 | 1417.7 | 1404.33 | 0 |
| 1732296600 | 1407.19 | 11.94 | 0.86 | 1402.02 | 1408.28 | 1387.39 | 0 |
| 1732210200 | 1395.25 | 3.34 | 0.24 | 1391.57 | 1396.3599 | 1380.59 | 0 |
| 1732123800 | 1391.91 | -5.74 | -0.41 | 1406.1 | 1406.41 | 1388.8699 | 0 |
| 1732037400 | 1397.65 | -11.67 | -0.83 | 1410.63 | 1413.17 | 1381 | 0 |
| 1731951000 | 1409.32 | -2.17 | -0.15 | 1409.84 | 1412.15 | 1401.24 | 0 |
| 1731691800 | 1411.49 | -6.87 | -0.48 | 1410.26 | 1421.38 | 1408.25 | 0 |
| 1731605400 | 1418.3599 | 20.33 | 1.45 | 1402.56 | 1419.3699 | 1400.1099 | 0 |
| 1731519000 | 1398.03 | -1.45 | -0.10 | 1397.8599 | 1405.69 | 1388.1199 | 0 |
| 1731432600 | 1399.48 | -30.32 | -2.12 | 1416.06 | 1420.84 | 1398.6099 | 0 |
| 1731346200 | 1429.8 | 17.05 | 1.21 | 1423.8699 | 1435.6 | 1423.8 | 0 |
| 1731087000 | 1412.75 | -10.34 | -0.73 | 1424.59 | 1424.74 | 1409.49 | 0 |
| 1731000600 | 1423.09 | 6.86 | 0.48 | 1419.94 | 1428.68 | 1418.88 | 0 |
| 1730914200 | 1416.23 | -19.76 | -1.38 | 1439.09 | 1455.25 | 1411.32 | 0 |
| 1730827800 | 1435.99 | 4.4 | 0.31 | 1431.81 | 1436.51 | 1427.8699 | 0 |
| 1730741400 | 1431.59 | -6.34 | -0.44 | 1435.6099 | 1442.08 | 1431.59 | 0 |
| 1730482200 | 1437.93 | 15.22 | 1.07 | 1424.02 | 1441.46 | 1423.34 | 0 |
| 1730395800 | 1422.71 | -14.36 | -1.00 | 1424.47 | 1429.46 | 1416.5 | 0 |
| 1730309400 | 1437.07 | -17.52 | -1.20 | 1446.76 | 1447.72 | 1431.63 | 0 |
| 1730223000 | 1454.59 | -9.34 | -0.64 | 1470.26 | 1471.5 | 1454.27 | 0 |
| 1730136600 | 1463.93 | 11.44 | 0.79 | 1459.94 | 1466.13 | 1452.44 | 0 |
| 1729873800 | 1452.49 | -0.84 | -0.06 | 1450.6099 | 1456.35 | 1447.1 | 0 |
| 1729787400 | 1453.33 | 0.84 | 0.06 | 1455.53 | 1463.79 | 1453.33 | 0 |
| 1729701000 | 1452.49 | -5.27 | -0.36 | 1455.79 | 1460.91 | 1449.66 | 0 |
| 1729614600 | 1457.76 | -20.02 | -1.35 | 1460.51 | 1463.34 | 1448.25 | 0 |
| 1729528200 | 1477.78 | 0 | 0.00 | 1477.78 | 1477.78 | 1477.78 | 0 |
| 1729269000 | 1477.78 | 7.36 | 0.50 | 1466.95 | 1477.78 | 1466.88 | 0 |
| 1729182600 | 1470.42 | 11.75 | 0.81 | 1465.52 | 1476.75 | 1463.95 | 0 |
| 1729096200 | 1458.67 | -2.68 | -0.18 | 1454.6199 | 1462.95 | 1453.48 | 0 |
| 1729009800 | 1461.35 | -8.01 | -0.55 | 1473.05 | 1474.78 | 1461.33 | 0 |
| 1728923400 | 1469.3599 | 11.26 | 0.77 | 1460.03 | 1469.3599 | 1458 | 0 |
| 1728664200 | 1458.1 | 7.2 | 0.50 | 1450.31 | 1459.04 | 1447.6199 | 0 |
| 1728577800 | 1450.9 | -1.59 | -0.11 | 1451.91 | 1454.42 | 1446.74 | 0 |
| 1728491400 | 1452.49 | 8.36 | 0.58 | 1445.09 | 1452.8699 | 1441.45 | 0 |
| 1728405000 | 1444.13 | -4.93 | -0.34 | 1435.85 | 1445.93 | 1433.93 | 0 |
| 1728318600 | 1449.06 | 0.85 | 0.06 | 1452.1199 | 1453.1 | 1440.94 | 0 |
| 1728059400 | 1448.21 | 8.63 | 0.60 | 1437.5 | 1452.76 | 1437 | 0 |
| 1727973000 | 1439.58 | -15.36 | -1.06 | 1451.1199 | 1452.21 | 1436.65 | 0 |
| 1727886600 | 1454.94 | -1.74 | -0.12 | 1458.33 | 1459.97 | 1447.74 | 0 |
| 1727800200 | 1456.68 | -13.02 | -0.89 | 1471.1 | 1472.57 | 1451.79 | 0 |
| 1727713800 | 1469.7 | -22.87 | -1.53 | 1484.07 | 1486.44 | 1469.7 | 0 |
| 1727454600 | 1492.57 | 10.36 | 0.70 | 1483.68 | 1494.39 | 1483.04 | 0 |
| 1727368200 | 1482.21 | 24.32 | 1.67 | 1472.15 | 1482.95 | 1471.41 | 0 |
| 1727281800 | 1457.89 | -3.94 | -0.27 | 1453.6 | 1462.02 | 1453.45 | 0 |
| 1727195400 | 1461.83 | 10.65 | 0.73 | 1462.47 | 1465.3 | 1455.83 | 0 |
| 1727109000 | 1451.18 | -7.49 | -0.51 | 1449.04 | 1452.8 | 1442.51 | 0 |
| 1726849800 | 1458.67 | -3.99 | -0.27 | 1458.67 | 1459.77 | 1447.48 | 0 |
| 1726763400 | 1462.66 | 20.6 | 1.43 | 1456.3 | 1463.15 | 1448.79 | 0 |
| 1726677000 | 1442.06 | -6.29 | -0.43 | 1449.13 | 1449.96 | 1441.45 | 0 |
| 1726590600 | 1448.35 | 9.03 | 0.63 | 1445.77 | 1454.6199 | 1443.99 | 0 |
| 1726504200 | 1439.32 | -0.83 | -0.06 | 1434.97 | 1443.06 | 1434.72 | 0 |
| 1726245000 | 1440.15 | 8.64 | 0.60 | 1434.28 | 1443.77 | 1433.6199 | 0 |
| 1726158600 | 1431.51 | 11.21 | 0.79 | 1436.34 | 1438.19 | 1423.51 | 0 |
| 1726072200 | 1420.3 | 0.69 | 0.05 | 1423.6 | 1430.1099 | 1413.21 | 0 |
| 1725985800 | 1419.6099 | -7.31 | -0.51 | 1425.58 | 1435.57 | 1416.52 | 0 |
| 1725899400 | 1426.92 | 12.79 | 0.90 | 1418.99 | 1429.77 | 1418.65 | 0 |
| 1725640200 | 1414.13 | -16.46 | -1.15 | 1427.34 | 1435.19 | 1412.13 | 0 |
| 1725553800 | 1430.59 | -1.46 | -0.10 | 1426.74 | 1437.54 | 1426.29 | 0 |
| 1725467400 | 1432.05 | -11.3 | -0.78 | 1430.48 | 1436.29 | 1429.16 | 0 |
| 1725381000 | 1443.35 | -15.01 | -1.03 | 1460.56 | 1462.27 | 1441.49 | 0 |
| 1725294600 | 1458.3599 | 3.04 | 0.21 | 1455.25 | 1459.08 | 1446.63 | 0 |
| 1725035400 | 1455.32 | 0.72 | 0.05 | 1455.71 | 1461.3699 | 1455.27 | 0 |
| 1724949000 | 1454.6 | 12.7 | 0.88 | 1443.22 | 1455.79 | 1443.22 | 0 |
| 1724862600 | 1441.9 | 5.87 | 0.41 | 1439.8 | 1446.1199 | 1439.31 | 0 |
| 1724776200 | 1436.03 | 1.68 | 0.12 | 1436.05 | 1441.18 | 1435.53 | 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
