Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.22 | 2.33351369767 | 2494.95 | 2555.8 | 2448.1 | 0 | 0 | IX |
| 4 | -67.57 | -2.57827941726 | 2620.74 | 2635.78 | 2448.1 | 0 | 0 | IX |
| 12 | -147.6 | -5.4651080988 | 2700.77 | 2776.13 | 2448.1 | 0 | 0 | IX |
| 26 | -249.78 | -8.91132556771 | 2802.95 | 2859.14 | 2404.52 | 0 | 0 | IX |
| 52 | 18.41 | 0.72630150389 | 2534.76 | 2859.14 | 2404.52 | 0 | 0 | IX |
| 156 | 157.61 | 6.579254955 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| 260 | 157.61 | 6.579254955 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2518.21 | 31.14 | 1.25 | 2494.37 | 2527.32 | 2487.45 | 0 |
| 1732210200 | 2487.07 | 17.33 | 0.70 | 2470.18 | 2487.4 | 2448.1 | 0 |
| 1732123800 | 2469.7399 | -3.06 | -0.12 | 2475.12 | 2501.89 | 2464.48 | 0 |
| 1732037400 | 2472.8 | -16.79 | -0.67 | 2491.69 | 2500.79 | 2455.76 | 0 |
| 1731951000 | 2489.59 | -8.07 | -0.32 | 2494.95 | 2507.93 | 2470.01 | 0 |
| 1731691800 | 2497.66 | -61.31 | -2.40 | 2547.6 | 2547.6 | 2497.66 | 0 |
| 1731605400 | 2558.9699 | 33.18 | 1.31 | 2525.73 | 2561.67 | 2518.9699 | 0 |
| 1731519000 | 2525.79 | 0 | 0.00 | 2525.79 | 2525.79 | 2525.79 | 0 |
| 1731432600 | 2525.79 | -22.61 | -0.89 | 2544.01 | 2555.58 | 2523.98 | 0 |
| 1731346200 | 2548.4 | 21.45 | 0.85 | 2528.11 | 2563.01 | 2528.11 | 0 |
| 1731087000 | 2526.95 | -30.49 | -1.19 | 2557.88 | 2569.73 | 2520.77 | 0 |
| 1731000600 | 2557.44 | 35.13 | 1.39 | 2524.13 | 2563.03 | 2517.3 | 0 |
| 1730914200 | 2522.31 | -32.6 | -1.28 | 2556.7199 | 2590.33 | 2517.13 | 0 |
| 1730827800 | 2554.91 | 12.98 | 0.51 | 2541.46 | 2555.43 | 2539.3 | 0 |
| 1730741400 | 2541.93 | -22.3 | -0.87 | 2563.9899 | 2568.64 | 2540.78 | 0 |
| 1730482200 | 2564.23 | 29.56 | 1.17 | 2534.87 | 2571.13 | 2528.2399 | 0 |
| 1730395800 | 2534.67 | -27.96 | -1.09 | 2558.91 | 2562.89 | 2515.3 | 0 |
| 1730309400 | 2562.63 | -53.61 | -2.05 | 2611.17 | 2611.17 | 2562.59 | 0 |
| 1730223000 | 2616.2399 | 7.84 | 0.30 | 2609.87 | 2626.69 | 2609.56 | 0 |
| 1730136600 | 2608.4 | -11.25 | -0.43 | 2620.7399 | 2635.78 | 2597.43 | 0 |
| 1729873800 | 2619.65 | -0.37 | -0.01 | 2618.76 | 2628.93 | 2607.52 | 0 |
| 1729787400 | 2620.02 | -9.25 | -0.35 | 2625.89 | 2642.25 | 2619.9899 | 0 |
| 1729701000 | 2629.27 | -11.42 | -0.43 | 2639.27 | 2657.23 | 2628.2399 | 0 |
| 1729614600 | 2640.69 | 12.75 | 0.49 | 2628.28 | 2646.44 | 2623.28 | 0 |
| 1729528200 | 2627.94 | -26.24 | -0.99 | 2653.59 | 2669.62 | 2626.4899 | 0 |
| 1729269000 | 2654.18 | 45.45 | 1.74 | 2609.01 | 2659.44 | 2609.01 | 0 |
| 1729182600 | 2608.73 | 15.47 | 0.60 | 2592 | 2625.27 | 2590.88 | 0 |
| 1729096200 | 2593.26 | -23.51 | -0.90 | 2614.27 | 2615.62 | 2583.39 | 0 |
| 1729009800 | 2616.77 | -115.59 | -4.23 | 2723.25 | 2739.28 | 2616.55 | 0 |
| 1728923400 | 2732.36 | 29.02 | 1.07 | 2703.19 | 2737.61 | 2698.7 | 0 |
| 1728664200 | 2703.34 | 9.62 | 0.36 | 2696.42 | 2704.53 | 2682.67 | 0 |
| 1728577800 | 2693.7199 | -25.27 | -0.93 | 2718.2199 | 2718.73 | 2675.17 | 0 |
| 1728491400 | 2718.9899 | 20.73 | 0.77 | 2698.17 | 2719.61 | 2685.9699 | 0 |
| 1728405000 | 2698.26 | -13.06 | -0.48 | 2708.29 | 2708.29 | 2666.48 | 0 |
| 1728318600 | 2711.32 | -12.65 | -0.46 | 2725.88 | 2734.2 | 2695.46 | 0 |
| 1728059400 | 2723.9699 | 5.02 | 0.18 | 2721.96 | 2737.59 | 2713.06 | 0 |
| 1727973000 | 2718.95 | -21.27 | -0.78 | 2738.18 | 2739.6 | 2711.79 | 0 |
| 1727886600 | 2740.2199 | 20.1 | 0.74 | 2719.9699 | 2743.88 | 2713.21 | 0 |
| 1727800200 | 2720.12 | -13.17 | -0.48 | 2733.65 | 2759.04 | 2707.8 | 0 |
| 1727713800 | 2733.29 | -34.74 | -1.26 | 2770.54 | 2776.13 | 2733.29 | 0 |
| 1727454600 | 2768.03 | 37.96 | 1.39 | 2730.83 | 2768.07 | 2730.83 | 0 |
| 1727368200 | 2730.07 | 74.63 | 2.81 | 2656.78 | 2747.62 | 2656.78 | 0 |
| 1727281800 | 2655.44 | 11.59 | 0.44 | 2643.45 | 2661.6 | 2633.98 | 0 |
| 1727195400 | 2643.85 | 19.53 | 0.74 | 2625.33 | 2661.4699 | 2625.33 | 0 |
| 1727109000 | 2624.32 | -46.72 | -1.75 | 2620.2 | 2637.16 | 2602.3 | 0 |
| 1726849800 | 2671.04 | -9.91 | -0.37 | 2671.04 | 2671.04 | 2612.91 | 0 |
| 1726763400 | 2680.95 | 78.03 | 3.00 | 2607.95 | 2681 | 2607.95 | 0 |
| 1726677000 | 2602.92 | -21.85 | -0.83 | 2624.2399 | 2624.2399 | 2597.41 | 0 |
| 1726590600 | 2624.77 | 27.42 | 1.06 | 2596.78 | 2635.9699 | 2596.78 | 0 |
| 1726504200 | 2597.35 | -32.52 | -1.24 | 2628.2199 | 2628.2199 | 2592.01 | 0 |
| 1726245000 | 2629.87 | 19.79 | 0.76 | 2612.08 | 2634.44 | 2609.79 | 0 |
| 1726158600 | 2610.08 | 21.55 | 0.83 | 2589.71 | 2638.2199 | 2589.71 | 0 |
| 1726072200 | 2588.53 | 16.79 | 0.65 | 2572.2199 | 2605.67 | 2572.2199 | 0 |
| 1725985800 | 2571.7399 | -7.62 | -0.30 | 2581.77 | 2607.51 | 2566.53 | 0 |
| 1725899400 | 2579.36 | 28.13 | 1.10 | 2551.39 | 2593.42 | 2551.39 | 0 |
| 1725640200 | 2551.23 | -42.14 | -1.62 | 2593.03 | 2605.4699 | 2549.3 | 0 |
| 1725553800 | 2593.37 | -13.13 | -0.50 | 2605.71 | 2608.25 | 2585.4899 | 0 |
| 1725467400 | 2606.5 | -35.48 | -1.34 | 2637.42 | 2637.42 | 2584.04 | 0 |
| 1725381000 | 2641.98 | -44.39 | -1.65 | 2687.18 | 2693.64 | 2637.75 | 0 |
| 1725294600 | 2686.37 | -14.46 | -0.54 | 2700.77 | 2700.77 | 2671.11 | 0 |
| 1725035400 | 2700.83 | 0.84 | 0.03 | 2699.17 | 2714.06 | 2685.96 | 0 |
| 1724949000 | 2699.9899 | 45.75 | 1.72 | 2657.14 | 2700.04 | 2653.18 | 0 |
| 1724862600 | 2654.2399 | 1.58 | 0.06 | 2653.61 | 2675.27 | 2653.61 | 0 |
| 1724776200 | 2652.66 | 1.39 | 0.05 | 2651.66 | 2659.58 | 2641.8 | 0 |
| 1724689800 | 2651.27 | -16.09 | -0.60 | 2665.3 | 2666.9899 | 2644.21 | 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
