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 | -166.64 | -4.23511711126 | 3934.72 | 3938.09 | 3712.79 | 0 | 0 | IX |
| 4 | -138.09 | -3.53517640041 | 3906.17 | 4032.61 | 3712.79 | 0 | 0 | IX |
| 12 | 62.29 | 1.68088315852 | 3705.79 | 4032.61 | 3459.27 | 0 | 0 | IX |
| 26 | -363.41 | -8.7961001963 | 4131.49 | 4155.86 | 3459.27 | 0 | 0 | IX |
| 52 | -29.06 | -0.765312840717 | 3797.14 | 4285.07 | 3459.27 | 0 | 0 | IX |
| 156 | 465.45 | 14.0933135107 | 3302.63 | 4285.07 | 3030.12 | 0 | 0 | IX |
| 260 | 3673.31 | 3876.02616862 | 94.77 | 4285.07 | 94.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3751.64 | 19.53 | 0.52 | 3744.73 | 3784.93 | 3742.12 | 0 |
| 1741800600 | 3732.11 | 11.98 | 0.32 | 3720.63 | 3766.05 | 3712.79 | 0 |
| 1741714200 | 3720.13 | -130.3 | -3.38 | 3844.45 | 3844.45 | 3716.44 | 0 |
| 1741627800 | 3850.43 | -72.87 | -1.86 | 3930.24 | 3938.09 | 3841.9 | 0 |
| 1741368600 | 3923.3 | -3.74 | -0.10 | 3934.72 | 3934.72 | 3892.09 | 0 |
| 1741282200 | 3927.04 | -45.55 | -1.15 | 3967.53 | 3967.53 | 3891.68 | 0 |
| 1741195800 | 3972.59 | -23.53 | -0.59 | 3976.39 | 3992.02 | 3965.18 | 0 |
| 1741109400 | 3996.12 | -12.61 | -0.31 | 4013.1 | 4032.61 | 3994.62 | 0 |
| 1741023000 | 4008.73 | 29.01 | 0.73 | 3980.4 | 4020.15 | 3974.48 | 0 |
| 1740763800 | 3979.72 | -0.75 | -0.02 | 3978.83 | 3981.77 | 3953.78 | 0 |
| 1740677400 | 3980.47 | 4.54 | 0.11 | 3976.34 | 3986.38 | 3943.11 | 0 |
| 1740591000 | 3975.93 | -19.93 | -0.50 | 3995.54 | 4000.66 | 3970.83 | 0 |
| 1740504600 | 3995.86 | 39.69 | 1.00 | 3957.7 | 4016.03 | 3957.7 | 0 |
| 1740418200 | 3956.17 | 11.18 | 0.28 | 3942.38 | 3970.28 | 3937.25 | 0 |
| 1740159000 | 3944.99 | 59.78 | 1.54 | 3886.13 | 3946.84 | 3883.54 | 0 |
| 1740072600 | 3885.21 | -8.28 | -0.21 | 3894.42 | 3894.42 | 3853.05 | 0 |
| 1739986200 | 3893.49 | -1.45 | -0.04 | 3895.35 | 3898.68 | 3878.3 | 0 |
| 1739899800 | 3894.94 | 25 | 0.65 | 3873.59 | 3905.26 | 3861.02 | 0 |
| 1739813400 | 3869.94 | 16.51 | 0.43 | 3854.62 | 3873.49 | 3854.62 | 0 |
| 1739554200 | 3853.43 | -55.75 | -1.43 | 3906.17 | 3906.17 | 3848.17 | 0 |
| 1739467800 | 3909.18 | 30.44 | 0.78 | 3879.51 | 3912.64 | 3879.51 | 0 |
| 1739381400 | 3878.74 | -8.54 | -0.22 | 3885.33 | 3886.41 | 3855.49 | 0 |
| 1739295000 | 3887.28 | -27.12 | -0.69 | 3911.8 | 3911.8 | 3887.13 | 0 |
| 1739208600 | 3914.4 | 6.1 | 0.16 | 3912.02 | 3929.12 | 3900.45 | 0 |
| 1738949400 | 3908.3 | -30.77 | -0.78 | 3935.12 | 3938.59 | 3898.71 | 0 |
| 1738863000 | 3939.07 | 28.53 | 0.73 | 3912.72 | 3956.61 | 3912.72 | 0 |
| 1738776600 | 3910.54 | 85.73 | 2.24 | 3824.86 | 3910.54 | 3824.86 | 0 |
| 1738690200 | 3824.81 | -29.38 | -0.76 | 3855.72 | 3855.72 | 3808.14 | 0 |
| 1738603800 | 3854.19 | -7.45 | -0.19 | 3872.86 | 3872.86 | 3825.93 | 0 |
| 1738344600 | 3861.64 | 16.59 | 0.43 | 3845.53 | 3888.2 | 3845.53 | 0 |
| 1738258200 | 3845.05 | 26.26 | 0.69 | 3819.95 | 3849.98 | 3811.91 | 0 |
| 1738171800 | 3818.79 | 8.3 | 0.22 | 3814.07 | 3846.17 | 3810.24 | 0 |
| 1738085400 | 3810.49 | 5.47 | 0.14 | 3808.25 | 3846.07 | 3808.25 | 0 |
| 1737999000 | 3805.02 | 48.06 | 1.28 | 3763.07 | 3810.54 | 3763.07 | 0 |
| 1737739800 | 3756.96 | 37.78 | 1.02 | 3716.71 | 3807.25 | 3710.4 | 0 |
| 1737653400 | 3719.18 | 11.2 | 0.30 | 3711.22 | 3734.43 | 3703.89 | 0 |
| 1737567000 | 3707.98 | 21.49 | 0.58 | 3687.32 | 3734.72 | 3687.32 | 0 |
| 1737480600 | 3686.49 | 53.64 | 1.48 | 3636.42 | 3687.33 | 3636.42 | 0 |
| 1737394200 | 3632.85 | -27.7 | -0.76 | 3660.91 | 3673.31 | 3630.74 | 0 |
| 1737135000 | 3660.55 | -31.71 | -0.86 | 3692.17 | 3704.24 | 3659.97 | 0 |
| 1737048600 | 3692.26 | 25.68 | 0.70 | 3665.71 | 3694 | 3665.71 | 0 |
| 1736962200 | 3666.58 | 48.97 | 1.35 | 3622.12 | 3668.8 | 3606.83 | 0 |
| 1736875800 | 3617.61 | -59.5 | -1.62 | 3675.88 | 3699.29 | 3617.3 | 0 |
| 1736789400 | 3677.11 | -44.8 | -1.20 | 3690.87 | 3696.99 | 3677.04 | 0 |
| 1736530200 | 3721.91 | -12.33 | -0.33 | 3734.24 | 3741.84 | 3719.29 | 0 |
| 1736443800 | 3734.24 | 37.99 | 1.03 | 3696.25 | 3738.51 | 3689.19 | 0 |
| 1736357400 | 3696.25 | 29.86 | 0.81 | 3666.39 | 3710.64 | 3666.39 | 0 |
| 1736271000 | 3666.39 | 17.84 | 0.49 | 3648.55 | 3672.96 | 3615.06 | 0 |
| 1736184600 | 3648.55 | -2.35 | -0.06 | 3650.9 | 3651.1 | 3620.1 | 0 |
| 1735925400 | 3650.9 | -11.97 | -0.33 | 3662.87 | 3664.47 | 3640.96 | 0 |
| 1735839000 | 3662.87 | 27.54 | 0.76 | 3635.33 | 3670.48 | 3628.15 | 0 |
| 1735666200 | 3635.33 | 17.99 | 0.50 | 3617.34 | 3637.25 | 3612.38 | 0 |
| 1735579800 | 3617.34 | -24.07 | -0.66 | 3641.41 | 3641.41 | 3600.04 | 0 |
| 1735320600 | 3641.41 | 33.77 | 0.94 | 3607.64 | 3641.41 | 3602.4 | 0 |
| 1735061400 | 3607.64 | 2.44 | 0.07 | 3605.2 | 3615.34 | 3605.2 | 0 |
| 1734975000 | 3605.2 | 51.42 | 1.45 | 3553.78 | 3637.22 | 3552.1 | 0 |
| 1734715800 | 3553.78 | -152.01 | -4.10 | 3705.79 | 3705.79 | 3459.27 | 0 |
| 1734629400 | 3705.79 | -70.63 | -1.87 | 3776.42 | 3779.46 | 3691.44 | 0 |
| 1734543000 | 3776.42 | -2.54 | -0.07 | 3778.96 | 3784.34 | 3763.15 | 0 |
| 1734456600 | 3778.96 | 1.1 | 0.03 | 3777.86 | 3788.32 | 3728.76 | 0 |
| 1734370200 | 3777.86 | 43.36 | 1.16 | 3734.5 | 3779.68 | 3734.5 | 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
