We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 81.79 | 3.28645477559 | 2488.7 | 2570.49 | 2441.07 | 0 | 0 | IX |
| 4 | -88.17 | -3.31633228769 | 2658.66 | 2676.97 | 2441.07 | 0 | 0 | IX |
| 12 | 115.83 | 4.71877979028 | 2454.66 | 2696.61 | 2320.16 | 0 | 0 | IX |
| 26 | 326.99 | 14.5749944283 | 2243.5 | 2696.61 | 2146.18 | 0 | 0 | IX |
| 52 | 620.99 | 31.8538086689 | 1949.5 | 2696.61 | 1937.41 | 0 | 0 | IX |
| 156 | 328.22 | 14.6378446842 | 2242.27 | 2696.61 | 1178.5 | 0 | 0 | IX |
| 260 | 2426.33 | 1683.08129856 | 144.16 | 2696.61 | 144.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2570.4899 | 56.69 | 2.26 | 2513.8 | 2570.4899 | 2513.4699 | 0 |
| 1732210200 | 2513.8 | 27.11 | 1.09 | 2486.69 | 2514.4899 | 2472.41 | 0 |
| 1732123800 | 2486.69 | 3.95 | 0.16 | 2482.7399 | 2505.27 | 2476.9699 | 0 |
| 1732037400 | 2482.7399 | -5.52 | -0.22 | 2488.26 | 2489.48 | 2441.07 | 0 |
| 1731951000 | 2488.26 | 0.38 | 0.02 | 2487.88 | 2491.9899 | 2470.02 | 0 |
| 1731691800 | 2487.88 | -0.82 | -0.03 | 2488.7 | 2506.03 | 2472.42 | 0 |
| 1731605400 | 2488.7 | 2.82 | 0.11 | 2485.88 | 2495.05 | 2469.21 | 0 |
| 1731519000 | 2485.88 | 9.17 | 0.37 | 2476.71 | 2502.08 | 2458.58 | 0 |
| 1731432600 | 2476.71 | -33.69 | -1.34 | 2510.4 | 2510.4 | 2466.59 | 0 |
| 1731346200 | 2510.4 | -34.52 | -1.36 | 2544.92 | 2567.56 | 2510.4 | 0 |
| 1731087000 | 2544.92 | 7.97 | 0.31 | 2536.95 | 2560.41 | 2534.55 | 0 |
| 1731000600 | 2536.95 | 1.43 | 0.06 | 2535.52 | 2552.54 | 2518.2199 | 0 |
| 1730914200 | 2535.52 | -36.22 | -1.41 | 2571.7399 | 2595.52 | 2528.7 | 0 |
| 1730827800 | 2571.7399 | 24.5 | 0.96 | 2547.2399 | 2571.7399 | 2538.53 | 0 |
| 1730741400 | 2547.2399 | -21.02 | -0.82 | 2568.26 | 2577.48 | 2547.2399 | 0 |
| 1730482200 | 2568.26 | 24.6 | 0.97 | 2543.66 | 2580.28 | 2539.42 | 0 |
| 1730395800 | 2543.66 | -68.25 | -2.61 | 2611.91 | 2611.91 | 2528.12 | 0 |
| 1730309400 | 2611.91 | -27.36 | -1.04 | 2639.27 | 2649.28 | 2592.88 | 0 |
| 1730223000 | 2639.27 | -13.94 | -0.53 | 2653.21 | 2670.18 | 2637.14 | 0 |
| 1730136600 | 2653.21 | 4.67 | 0.18 | 2648.54 | 2676.9699 | 2648.39 | 0 |
| 1729873800 | 2648.54 | -10.12 | -0.38 | 2658.66 | 2658.66 | 2615.07 | 0 |
| 1729787400 | 2658.66 | 11.41 | 0.43 | 2647.25 | 2667.61 | 2645.4899 | 0 |
| 1729701000 | 2647.25 | 2.73 | 0.10 | 2644.52 | 2653.81 | 2629.98 | 0 |
| 1729614600 | 2644.52 | 4.45 | 0.17 | 2640.07 | 2647.58 | 2592.38 | 0 |
| 1729528200 | 2640.07 | 3.23 | 0.12 | 2636.84 | 2654.37 | 2626.67 | 0 |
| 1729269000 | 2636.84 | -43.04 | -1.61 | 2679.88 | 2681.26 | 2632.65 | 0 |
| 1729182600 | 2679.88 | -10.46 | -0.39 | 2690.34 | 2696.61 | 2669.86 | 0 |
| 1729096200 | 2690.34 | 37.63 | 1.42 | 2652.71 | 2696.02 | 2648.69 | 0 |
| 1729009800 | 2652.71 | 7.25 | 0.27 | 2645.46 | 2658.6 | 2642.02 | 0 |
| 1728923400 | 2645.46 | 34.47 | 1.32 | 2610.9899 | 2645.46 | 2610.4699 | 0 |
| 1728664200 | 2610.9899 | 28.9 | 1.12 | 2582.09 | 2617.4899 | 2572.23 | 0 |
| 1728577800 | 2582.09 | 5.41 | 0.21 | 2576.68 | 2589.01 | 2558.94 | 0 |
| 1728491400 | 2576.68 | -8.06 | -0.31 | 2584.7399 | 2590.94 | 2569.18 | 0 |
| 1728405000 | 2584.7399 | 16.45 | 0.64 | 2568.29 | 2587.2199 | 2551.48 | 0 |
| 1728318600 | 2568.29 | 19.49 | 0.76 | 2548.8 | 2589.89 | 2548.8 | 0 |
| 1728059400 | 2548.8 | 3.48 | 0.14 | 2545.32 | 2556.46 | 2535.03 | 0 |
| 1727973000 | 2545.32 | -5.77 | -0.23 | 2551.09 | 2560.65 | 2536.11 | 0 |
| 1727886600 | 2551.09 | -16.15 | -0.63 | 2567.2399 | 2570.31 | 2535.79 | 0 |
| 1727800200 | 2567.2399 | -27.26 | -1.05 | 2594.5 | 2602.19 | 2551.51 | 0 |
| 1727713800 | 2594.5 | -2.17 | -0.08 | 2596.67 | 2616.05 | 2589.67 | 0 |
| 1727454600 | 2596.67 | -15.67 | -0.60 | 2612.34 | 2638.62 | 2596.67 | 0 |
| 1727368200 | 2612.34 | 17.13 | 0.66 | 2595.21 | 2622.4 | 2582.13 | 0 |
| 1727281800 | 2595.21 | -35.12 | -1.34 | 2630.33 | 2630.33 | 2595.21 | 0 |
| 1727195400 | 2630.33 | 32.37 | 1.25 | 2597.96 | 2630.33 | 2594.5 | 0 |
| 1727109000 | 2597.96 | 26.5 | 1.03 | 2571.46 | 2608.82 | 2565.48 | 0 |
| 1726849800 | 2571.46 | -18.95 | -0.73 | 2590.41 | 2611.4899 | 2569.87 | 0 |
| 1726763400 | 2590.41 | 47.62 | 1.87 | 2542.79 | 2612.43 | 2542.79 | 0 |
| 1726677000 | 2542.79 | -11.12 | -0.44 | 2553.91 | 2554.43 | 2529.58 | 0 |
| 1726590600 | 2553.91 | 36 | 1.43 | 2517.91 | 2560.94 | 2517.91 | 0 |
| 1726504200 | 2517.91 | 12.98 | 0.52 | 2504.93 | 2520.53 | 2494.35 | 0 |
| 1726245000 | 2504.93 | 29.9 | 1.21 | 2475.03 | 2512.36 | 2475.03 | 0 |
| 1726158600 | 2475.03 | 64.14 | 2.66 | 2410.89 | 2479.55 | 2410.89 | 0 |
| 1726072200 | 2410.89 | 82.45 | 3.54 | 2328.44 | 2436.07 | 2328.44 | 0 |
| 1725985800 | 2328.44 | -13.87 | -0.59 | 2342.31 | 2376.53 | 2320.16 | 0 |
| 1725899400 | 2342.31 | 1.08 | 0.05 | 2341.23 | 2354.96 | 2337.83 | 0 |
| 1725640200 | 2341.23 | -18.23 | -0.77 | 2359.46 | 2380.11 | 2328.69 | 0 |
| 1725553800 | 2359.46 | -40.45 | -1.69 | 2399.91 | 2399.91 | 2347.61 | 0 |
| 1725467400 | 2399.91 | -22.68 | -0.94 | 2422.59 | 2422.71 | 2393.48 | 0 |
| 1725381000 | 2422.59 | -8.12 | -0.33 | 2430.71 | 2437.35 | 2415.87 | 0 |
| 1725294600 | 2430.71 | -14.01 | -0.57 | 2444.7199 | 2445.59 | 2419.9899 | 0 |
| 1725035400 | 2444.7199 | -9.94 | -0.40 | 2454.66 | 2468.75 | 2444.7199 | 0 |
| 1724949000 | 2454.66 | 24.84 | 1.02 | 2429.82 | 2456.9 | 2425.67 | 0 |
| 1724862600 | 2429.82 | -27.06 | -1.10 | 2456.88 | 2458.16 | 2429.82 | 0 |
| 1724776200 | 2456.88 | -6.5 | -0.26 | 2458.33 | 2463.42 | 2435.56 | 0 |
| 1724430600 | 2463.38 | 30.74 | 1.26 | 2432.64 | 2467.21 | 2432.15 | 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
