We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 146.38 | 4.75938106587 | 3075.61 | 3257.64 | 3071.99 | 0 | 0 | IX |
| 4 | 247.82 | 8.33240870562 | 2974.17 | 3257.64 | 2952.21 | 0 | 0 | IX |
| 12 | 162.69 | 5.31788317589 | 3059.3 | 3257.64 | 2936.48 | 0 | 0 | IX |
| 26 | -159.47 | -4.7160102441 | 3381.46 | 3518.86 | 2936.48 | 0 | 0 | IX |
| 52 | -331.3 | -9.32375347917 | 3553.29 | 3633.24 | 2936.48 | 0 | 0 | IX |
| 156 | -676.59 | -17.3547804585 | 3898.58 | 4245.07 | 2936.48 | 0 | 0 | IX |
| 260 | 3127.65 | 3315.29573882 | 94.34 | 4346.71 | 94.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3228.33 | -22.59 | -0.69 | 3245.55 | 3257.64 | 3225.77 | 0 |
| 1739467800 | 3250.92 | 147.12 | 4.74 | 3103.71 | 3255.25 | 3103.71 | 0 |
| 1739381400 | 3103.8 | 11.13 | 0.36 | 3088.3 | 3119.05 | 3082.75 | 0 |
| 1739295000 | 3092.67 | 20.11 | 0.65 | 3071.9899 | 3102.3 | 3071.9899 | 0 |
| 1739208600 | 3072.56 | 0.9 | 0.03 | 3075.61 | 3088.87 | 3072.48 | 0 |
| 1738949400 | 3071.66 | -3.89 | -0.13 | 3069.08 | 3095.16 | 3068.5 | 0 |
| 1738863000 | 3075.55 | 10.16 | 0.33 | 3068.3 | 3091.7199 | 3060.55 | 0 |
| 1738776600 | 3065.39 | -0.18 | -0.01 | 3065.9899 | 3066.26 | 3041.08 | 0 |
| 1738690200 | 3065.57 | -22.26 | -0.72 | 3089.25 | 3089.25 | 3060.18 | 0 |
| 1738603800 | 3087.83 | 7.97 | 0.26 | 3092.09 | 3100.98 | 3061.01 | 0 |
| 1738344600 | 3079.86 | -31.07 | -1.00 | 3111.54 | 3120.05 | 3079.86 | 0 |
| 1738258200 | 3110.93 | 15.13 | 0.49 | 3096.07 | 3115.1 | 3083.29 | 0 |
| 1738171800 | 3095.8 | -5.01 | -0.16 | 3104.45 | 3104.45 | 3074.27 | 0 |
| 1738085400 | 3100.81 | 36.05 | 1.18 | 3066.09 | 3113.93 | 3066.09 | 0 |
| 1737999000 | 3064.76 | 103.62 | 3.50 | 2969.4699 | 3071.79 | 2968.52 | 0 |
| 1737739800 | 2961.14 | -15.53 | -0.52 | 2973.7199 | 2991.07 | 2952.21 | 0 |
| 1737653400 | 2976.67 | 11.54 | 0.39 | 2969.65 | 2976.67 | 2953.71 | 0 |
| 1737567000 | 2965.13 | -20.65 | -0.69 | 2986.62 | 2986.62 | 2959.35 | 0 |
| 1737480600 | 2985.78 | 9.65 | 0.32 | 2981.73 | 2988.13 | 2963.96 | 0 |
| 1737394200 | 2976.13 | 2.71 | 0.09 | 2974.17 | 2983.67 | 2965.33 | 0 |
| 1737135000 | 2973.42 | 10.8 | 0.36 | 2966.4899 | 2983.2 | 2957.16 | 0 |
| 1737048600 | 2962.62 | 14.3 | 0.49 | 2949.82 | 2969.37 | 2936.48 | 0 |
| 1736962200 | 2948.32 | -2.51 | -0.09 | 2956.41 | 2960.36 | 2940.03 | 0 |
| 1736875800 | 2950.83 | -5.64 | -0.19 | 2955.4 | 2980.11 | 2948.2399 | 0 |
| 1736789400 | 2956.4699 | 4.48 | 0.15 | 2962.89 | 2963.82 | 2941.71 | 0 |
| 1736530200 | 2951.9899 | -41.91 | -1.40 | 2993.9 | 2996.36 | 2949.89 | 0 |
| 1736443800 | 2993.9 | -4.58 | -0.15 | 2998.48 | 3006.43 | 2987.11 | 0 |
| 1736357400 | 2998.48 | 8.56 | 0.29 | 2989.92 | 3001.98 | 2969.84 | 0 |
| 1736271000 | 2989.92 | 30.14 | 1.02 | 2959.78 | 3000.07 | 2949.92 | 0 |
| 1736184600 | 2959.78 | -29.76 | -1.00 | 2989.54 | 2989.54 | 2936.6 | 0 |
| 1735925400 | 2989.54 | -10 | -0.33 | 2999.54 | 3002.38 | 2976.9899 | 0 |
| 1735839000 | 2999.54 | 2.84 | 0.09 | 2996.7 | 3008.61 | 2992.43 | 0 |
| 1735666200 | 2996.7 | 13.41 | 0.45 | 2983.29 | 2999.12 | 2981.52 | 0 |
| 1735579800 | 2983.29 | 5.24 | 0.18 | 2978.05 | 2992.25 | 2969.12 | 0 |
| 1735320600 | 2978.05 | 9.3 | 0.31 | 2968.75 | 2988.03 | 2954.35 | 0 |
| 1735061400 | 2968.75 | -2.68 | -0.09 | 2971.43 | 2975.62 | 2967.95 | 0 |
| 1734975000 | 2971.43 | -8.4 | -0.28 | 2979.83 | 2987.54 | 2959.88 | 0 |
| 1734715800 | 2979.83 | -6.43 | -0.22 | 2986.26 | 2987.16 | 2944.85 | 0 |
| 1734629400 | 2986.26 | 9.35 | 0.31 | 2976.91 | 2986.26 | 2962.86 | 0 |
| 1734543000 | 2976.91 | -25.08 | -0.84 | 3001.9899 | 3006.13 | 2954.59 | 0 |
| 1734456600 | 3001.9899 | 13.22 | 0.44 | 2988.77 | 3005.21 | 2963.27 | 0 |
| 1734370200 | 2988.77 | -24.25 | -0.80 | 3013.02 | 3014.95 | 2974.56 | 0 |
| 1734111000 | 3013.02 | -7.46 | -0.25 | 3020.48 | 3020.48 | 3002.67 | 0 |
| 1734024600 | 3020.48 | -7.17 | -0.24 | 3027.65 | 3038.4899 | 3008.94 | 0 |
| 1733938200 | 3027.65 | 12.79 | 0.42 | 3014.86 | 3035.46 | 3007.36 | 0 |
| 1733851800 | 3014.86 | -25.45 | -0.84 | 3040.31 | 3045.64 | 3014.86 | 0 |
| 1733765400 | 3040.31 | -14.07 | -0.46 | 3054.38 | 3056.29 | 3021.31 | 0 |
| 1733506200 | 3054.38 | -2.1 | -0.07 | 3056.48 | 3069.96 | 3048.62 | 0 |
| 1733419800 | 3056.48 | -14.89 | -0.48 | 3071.37 | 3071.4 | 3050.04 | 0 |
| 1733333400 | 3071.37 | -1.3 | -0.04 | 3072.67 | 3078.39 | 3056.8 | 0 |
| 1733247000 | 3072.67 | -4.9 | -0.16 | 3077.57 | 3085.58 | 3062.64 | 0 |
| 1733160600 | 3077.57 | 8.05 | 0.26 | 3069.52 | 3092.36 | 3064.36 | 0 |
| 1732901400 | 3069.52 | 4.43 | 0.14 | 3065.09 | 3069.52 | 3045.6 | 0 |
| 1732815000 | 3065.09 | 5.77 | 0.19 | 3059.32 | 3075.41 | 3047.6 | 0 |
| 1732728600 | 3059.32 | 14.71 | 0.48 | 3044.61 | 3068.1 | 3042.54 | 0 |
| 1732642200 | 3044.61 | -8.36 | -0.27 | 3052.9699 | 3060.7 | 3029.15 | 0 |
| 1732555800 | 3052.9699 | -6.33 | -0.21 | 3059.3 | 3080.63 | 3044.85 | 0 |
| 1732296600 | 3059.3 | 16.42 | 0.54 | 3042.88 | 3080.63 | 3042.88 | 0 |
| 1732210200 | 3042.88 | -19.64 | -0.64 | 3062.52 | 3063.27 | 3035.17 | 0 |
| 1732123800 | 3062.52 | 7.44 | 0.24 | 3055.08 | 3069.98 | 3044.96 | 0 |
| 1732037400 | 3055.08 | -34.08 | -1.10 | 3089.16 | 3124 | 3037.2 | 0 |
| 1731951000 | 3089.16 | 16.95 | 0.55 | 3072.21 | 3099.14 | 3070.8 | 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
