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 | -4.66 | -0.277051129608 | 1682 | 1705.92 | 1656.75 | 0 | 0 | IX |
| 4 | -64.71 | -3.71458913349 | 1742.05 | 1751.84 | 1656.72 | 0 | 0 | IX |
| 12 | -93.61 | -5.28586351958 | 1770.95 | 1805.47 | 1656.72 | 0 | 0 | IX |
| 26 | -152.73 | -8.34558240942 | 1830.07 | 1864.46 | 1602.43 | 0 | 0 | IX |
| 52 | -63.35 | -3.63936140266 | 1740.69 | 1864.46 | 1602.43 | 0 | 0 | IX |
| 156 | -63.35 | -3.63936140266 | 1740.69 | 1864.46 | 1602.43 | 0 | 0 | IX |
| 260 | -63.35 | -3.63936140266 | 1740.69 | 1864.46 | 1602.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1687.3 | -12.93 | -0.76 | 1698.41 | 1698.69 | 1681.85 | 0 |
| 1732555800 | 1700.23 | 7.44 | 0.44 | 1694.22 | 1705.92 | 1692.87 | 0 |
| 1732296600 | 1692.79 | 14.65 | 0.87 | 1681.37 | 1695.08 | 1668.16 | 0 |
| 1732210200 | 1678.14 | 7.18 | 0.43 | 1670.79 | 1678.61 | 1656.75 | 0 |
| 1732123800 | 1670.96 | -7.15 | -0.43 | 1682 | 1691.13 | 1665.94 | 0 |
| 1732037400 | 1678.11 | -15.48 | -0.91 | 1693.36 | 1697.6 | 1656.72 | 0 |
| 1731951000 | 1693.59 | -5.03 | -0.30 | 1698.75 | 1698.87 | 1683.58 | 0 |
| 1731691800 | 1698.62 | -20.63 | -1.20 | 1712.31 | 1713.3 | 1695.85 | 0 |
| 1731605400 | 1719.25 | 31.28 | 1.85 | 1690.21 | 1719.51 | 1688.08 | 0 |
| 1731519000 | 1687.97 | 0 | 0.00 | 1687.97 | 1687.97 | 1687.97 | 0 |
| 1731432600 | 1687.97 | -33.22 | -1.93 | 1715.67 | 1715.67 | 1687.67 | 0 |
| 1731346200 | 1721.19 | 19.59 | 1.15 | 1702.13 | 1729.11 | 1702.13 | 0 |
| 1731087000 | 1701.6 | -8.17 | -0.48 | 1710.97 | 1716.62 | 1694.24 | 0 |
| 1731000600 | 1709.77 | 7.92 | 0.47 | 1702.29 | 1717.63 | 1702.29 | 0 |
| 1730914200 | 1701.85 | -23.01 | -1.33 | 1727.34 | 1751.84 | 1697.61 | 0 |
| 1730827800 | 1724.86 | 9.13 | 0.53 | 1715.91 | 1725.87 | 1710.09 | 0 |
| 1730741400 | 1715.73 | -10.19 | -0.59 | 1724.97 | 1730.98 | 1715.73 | 0 |
| 1730482200 | 1725.92 | 19.61 | 1.15 | 1706.21 | 1729.54 | 1706.21 | 0 |
| 1730395800 | 1706.31 | -15.6 | -0.91 | 1720.82 | 1720.82 | 1697.5 | 0 |
| 1730309400 | 1721.91 | -20.36 | -1.17 | 1742.05 | 1742.05 | 1715.85 | 0 |
| 1730223000 | 1742.27 | -9.46 | -0.54 | 1752.42 | 1761 | 1742.27 | 0 |
| 1730136600 | 1751.73 | 9.85 | 0.57 | 1743.99 | 1755.34 | 1738.49 | 0 |
| 1729873800 | 1741.88 | 2.77 | 0.16 | 1738.81 | 1746.2 | 1731.21 | 0 |
| 1729787400 | 1739.11 | 0.28 | 0.02 | 1739.03 | 1751.77 | 1738.95 | 0 |
| 1729701000 | 1738.83 | -9.43 | -0.54 | 1746.94 | 1752.43 | 1735.47 | 0 |
| 1729614600 | 1748.26 | -6.14 | -0.35 | 1753.85 | 1755.66 | 1736.36 | 0 |
| 1729528200 | 1754.4 | -17.05 | -0.96 | 1770.12 | 1770.27 | 1752.75 | 0 |
| 1729269000 | 1771.45 | 12.14 | 0.69 | 1758.9 | 1771.45 | 1754.81 | 0 |
| 1729182600 | 1759.31 | 14.38 | 0.82 | 1745.72 | 1768.59 | 1745.72 | 0 |
| 1729096200 | 1744.93 | -12.57 | -0.72 | 1757.38 | 1757.38 | 1742.19 | 0 |
| 1729009800 | 1757.5 | -37.91 | -2.11 | 1797.23 | 1805.47 | 1757.5 | 0 |
| 1728923400 | 1795.41 | 16.37 | 0.92 | 1779.17 | 1795.72 | 1779.17 | 0 |
| 1728664200 | 1779.04 | 12.75 | 0.72 | 1767.23 | 1779.94 | 1763.04 | 0 |
| 1728577800 | 1766.29 | -6.87 | -0.39 | 1772 | 1773.46 | 1758.66 | 0 |
| 1728491400 | 1773.16 | 16.26 | 0.93 | 1756.92 | 1773.85 | 1751.71 | 0 |
| 1728405000 | 1756.9 | -0.61 | -0.03 | 1756.62 | 1760.11 | 1743.26 | 0 |
| 1728318600 | 1757.51 | -0.7 | -0.04 | 1756.62 | 1761.7 | 1742.6 | 0 |
| 1728059400 | 1758.21 | 14.22 | 0.82 | 1744.4 | 1767.01 | 1741.12 | 0 |
| 1727973000 | 1743.99 | -18.2 | -1.03 | 1760.91 | 1760.91 | 1737.98 | 0 |
| 1727886600 | 1762.19 | 3.66 | 0.21 | 1758.55 | 1764.67 | 1747.25 | 0 |
| 1727800200 | 1758.53 | -16.43 | -0.93 | 1775.31 | 1781.98 | 1749.33 | 0 |
| 1727713800 | 1774.96 | -21.84 | -1.22 | 1794.47 | 1795.68 | 1774.96 | 0 |
| 1727454600 | 1796.8 | 10.76 | 0.60 | 1786.27 | 1799.64 | 1784.62 | 0 |
| 1727368200 | 1786.04 | 32.52 | 1.85 | 1764.93 | 1789.84 | 1764.93 | 0 |
| 1727281800 | 1753.52 | 1.21 | 0.07 | 1751.2 | 1758.28 | 1745.58 | 0 |
| 1727195400 | 1752.31 | 13.47 | 0.77 | 1739.58 | 1758.63 | 1739.58 | 0 |
| 1727109000 | 1738.84 | -23.28 | -1.32 | 1733.74 | 1743.86 | 1725.57 | 0 |
| 1726849800 | 1762.12 | -4.57 | -0.26 | 1762.12 | 1762.12 | 1731.23 | 0 |
| 1726763400 | 1766.69 | 34.83 | 2.01 | 1735.58 | 1766.69 | 1735.58 | 0 |
| 1726677000 | 1731.86 | -10.39 | -0.60 | 1741.6 | 1742.16 | 1729.11 | 0 |
| 1726590600 | 1742.25 | 10.41 | 0.60 | 1731.44 | 1750.94 | 1731.44 | 0 |
| 1726504200 | 1731.84 | -9.29 | -0.53 | 1739.98 | 1742.2 | 1727.78 | 0 |
| 1726245000 | 1741.13 | 11.34 | 0.66 | 1730.61 | 1744.73 | 1730.61 | 0 |
| 1726158600 | 1729.79 | 17.6 | 1.03 | 1714.04 | 1741.16 | 1714.04 | 0 |
| 1726072200 | 1712.19 | 6.79 | 0.40 | 1705.79 | 1726.11 | 1703.52 | 0 |
| 1725985800 | 1705.4 | -4.69 | -0.27 | 1711.28 | 1719.77 | 1701.17 | 0 |
| 1725899400 | 1710.09 | 13.32 | 0.79 | 1696.62 | 1717.65 | 1696.62 | 0 |
| 1725640200 | 1696.77 | -29.26 | -1.70 | 1724.4 | 1730.26 | 1695.02 | 0 |
| 1725553800 | 1726.03 | -18.14 | -1.04 | 1743.17 | 1743.17 | 1724.82 | 0 |
| 1725467400 | 1744.17 | -28 | -1.58 | 1770.95 | 1770.95 | 1738.23 | 0 |
| 1725381000 | 1772.17 | -22.5 | -1.25 | 1794.75 | 1799.3 | 1769.8 | 0 |
| 1725294600 | 1794.67 | 7.69 | 0.43 | 1786.35 | 1794.8 | 1775.68 | 0 |
| 1725035400 | 1786.98 | -2.65 | -0.15 | 1789.59 | 1794.72 | 1783.74 | 0 |
| 1724949000 | 1789.63 | 20.65 | 1.17 | 1769.04 | 1789.63 | 1768.26 | 0 |
| 1724862600 | 1768.98 | 6.6 | 0.37 | 1763.82 | 1777.88 | 1763.82 | 0 |
| 1724776200 | 1762.38 | -0.84 | -0.05 | 1763.06 | 1766.06 | 1757.9 | 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
