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 | 32.94 | 0.869675416224 | 3787.62 | 3851.56 | 3758.4 | 0 | 0 | IX |
| 4 | 5.56 | 0.145740498034 | 3815 | 3867.88 | 3694.45 | 0 | 0 | IX |
| 12 | -43.45 | -1.12447949151 | 3864.01 | 3870.98 | 3694.45 | 0 | 0 | IX |
| 26 | -79.47 | -2.03767663326 | 3900.03 | 3956.87 | 3693.75 | 0 | 0 | IX |
| 52 | 295.54 | 8.38406590601 | 3525.02 | 3995.36 | 3417.28 | 0 | 0 | IX |
| 156 | 543.21 | 16.5746716097 | 3277.35 | 3995.36 | 3149.17 | 0 | 0 | IX |
| 260 | 242.16 | 6.7672702884 | 3578.4 | 3995.36 | 2246.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3820.56 | -23.61 | -0.61 | 3844.17 | 3844.17 | 3819.38 | 0 |
| 1732555800 | 3844.17 | 14.89 | 0.39 | 3829.28 | 3851.56 | 3829.28 | 0 |
| 1732296600 | 3829.28 | 32.53 | 0.86 | 3796.75 | 3834.74 | 3796.75 | 0 |
| 1732210200 | 3796.75 | 23.46 | 0.62 | 3773.29 | 3799.09 | 3762.97 | 0 |
| 1732123800 | 3773.29 | -5.45 | -0.14 | 3778.74 | 3788.52 | 3768.71 | 0 |
| 1732037400 | 3778.74 | -8.88 | -0.23 | 3787.62 | 3807.5 | 3758.4 | 0 |
| 1731951000 | 3787.62 | 26.17 | 0.70 | 3761.45 | 3787.62 | 3761.45 | 0 |
| 1731691800 | 3761.45 | 29.17 | 0.78 | 3732.28 | 3767.59 | 3721 | 0 |
| 1731605400 | 3732.28 | 21.89 | 0.59 | 3710.39 | 3735.69 | 3698.14 | 0 |
| 1731519000 | 3710.39 | 4.89 | 0.13 | 3705.5 | 3723.3 | 3694.45 | 0 |
| 1731432600 | 3705.5 | -49.73 | -1.32 | 3755.23 | 3755.23 | 3700.76 | 0 |
| 1731346200 | 3755.23 | 14.26 | 0.38 | 3740.97 | 3767.51 | 3740.97 | 0 |
| 1731087000 | 3740.97 | -58.22 | -1.53 | 3799.19 | 3799.19 | 3735.65 | 0 |
| 1731000600 | 3799.19 | -4.45 | -0.12 | 3803.64 | 3823.78 | 3799.19 | 0 |
| 1730914200 | 3803.64 | -15.47 | -0.41 | 3819.11 | 3867.88 | 3791.58 | 0 |
| 1730827800 | 3819.11 | 9.43 | 0.25 | 3809.68 | 3825.45 | 3807.52 | 0 |
| 1730741400 | 3809.68 | 10.34 | 0.27 | 3799.34 | 3833.61 | 3799.34 | 0 |
| 1730482200 | 3799.34 | 26.99 | 0.72 | 3772.35 | 3819.31 | 3772.35 | 0 |
| 1730395800 | 3772.35 | 2.82 | 0.07 | 3769.53 | 3772.35 | 3751.81 | 0 |
| 1730309400 | 3769.53 | -17.54 | -0.46 | 3787.07 | 3804.33 | 3763.77 | 0 |
| 1730223000 | 3787.07 | -27.93 | -0.73 | 3815 | 3841.47 | 3782.82 | 0 |
| 1730136600 | 3815 | 6.34 | 0.17 | 3808.66 | 3818.63 | 3779.35 | 0 |
| 1729873800 | 3808.66 | -7.5 | -0.20 | 3816.16 | 3824.62 | 3806.81 | 0 |
| 1729787400 | 3816.16 | 13.52 | 0.36 | 3802.64 | 3857.27 | 3802.64 | 0 |
| 1729701000 | 3802.64 | -26.62 | -0.70 | 3829.26 | 3841.91 | 3798.24 | 0 |
| 1729614600 | 3829.26 | 5.11 | 0.13 | 3824.15 | 3834.03 | 3802.9 | 0 |
| 1729528200 | 3824.15 | -15.98 | -0.42 | 3840.13 | 3858.13 | 3824.15 | 0 |
| 1729269000 | 3840.13 | -10.9 | -0.28 | 3851.03 | 3853.38 | 3821.82 | 0 |
| 1729182600 | 3851.03 | 20.68 | 0.54 | 3830.35 | 3857.67 | 3821.68 | 0 |
| 1729096200 | 3830.35 | 33.03 | 0.87 | 3797.32 | 3840.21 | 3797.32 | 0 |
| 1729009800 | 3797.32 | -34.86 | -0.91 | 3832.18 | 3832.18 | 3782.83 | 0 |
| 1728923400 | 3832.18 | 9.22 | 0.24 | 3822.96 | 3834.21 | 3814.92 | 0 |
| 1728664200 | 3822.96 | 2.61 | 0.07 | 3820.35 | 3829.43 | 3807.49 | 0 |
| 1728577800 | 3820.35 | 4.07 | 0.11 | 3816.28 | 3832.82 | 3812.53 | 0 |
| 1728491400 | 3816.28 | 25.98 | 0.69 | 3790.3 | 3816.28 | 3789.06 | 0 |
| 1728405000 | 3790.3 | -72.85 | -1.89 | 3863.15 | 3863.15 | 3787.29 | 0 |
| 1728318600 | 3863.15 | 22.3 | 0.58 | 3840.85 | 3870.98 | 3835.04 | 0 |
| 1728059400 | 3840.85 | 21.88 | 0.57 | 3818.97 | 3848.81 | 3813.79 | 0 |
| 1727973000 | 3818.97 | -2.44 | -0.06 | 3821.41 | 3839.33 | 3805.49 | 0 |
| 1727886600 | 3821.41 | 4.14 | 0.11 | 3817.27 | 3848.48 | 3817.19 | 0 |
| 1727800200 | 3817.27 | 12.4 | 0.33 | 3804.87 | 3821.86 | 3794.42 | 0 |
| 1727713800 | 3804.87 | -33.54 | -0.87 | 3838.41 | 3845.11 | 3804.87 | 0 |
| 1727454600 | 3838.41 | 22.86 | 0.60 | 3815.55 | 3843.3 | 3815.55 | 0 |
| 1727368200 | 3815.55 | -4.07 | -0.11 | 3819.62 | 3834.17 | 3804.79 | 0 |
| 1727281800 | 3819.62 | -14.69 | -0.38 | 3834.31 | 3852.29 | 3810.87 | 0 |
| 1727195400 | 3834.31 | 20.4 | 0.53 | 3813.91 | 3849.79 | 3813.91 | 0 |
| 1727109000 | 3813.91 | 18.21 | 0.48 | 3795.7 | 3816.85 | 3793.29 | 0 |
| 1726849800 | 3795.7 | -50.24 | -1.31 | 3845.94 | 3845.94 | 3791.76 | 0 |
| 1726763400 | 3845.94 | 27.72 | 0.73 | 3818.22 | 3868.84 | 3818.22 | 0 |
| 1726677000 | 3818.22 | -20.28 | -0.53 | 3838.5 | 3838.5 | 3814.56 | 0 |
| 1726590600 | 3838.5 | 14.46 | 0.38 | 3824.04 | 3856.31 | 3824.04 | 0 |
| 1726504200 | 3824.04 | -0.23 | -0.01 | 3824.27 | 3831.59 | 3809.12 | 0 |
| 1726245000 | 3824.27 | 22.18 | 0.58 | 3802.09 | 3831.8 | 3802.09 | 0 |
| 1726158600 | 3802.09 | 21.41 | 0.57 | 3780.68 | 3825.21 | 3780.68 | 0 |
| 1726072200 | 3780.68 | 0.23 | 0.01 | 3780.45 | 3802.2 | 3772.91 | 0 |
| 1725985800 | 3780.45 | -36.25 | -0.95 | 3816.7 | 3822.79 | 3779.48 | 0 |
| 1725899400 | 3816.7 | 36.48 | 0.97 | 3780.22 | 3819.11 | 3780.22 | 0 |
| 1725640200 | 3780.22 | -45.3 | -1.18 | 3825.52 | 3825.52 | 3777.05 | 0 |
| 1725553800 | 3825.52 | 9.63 | 0.25 | 3815.89 | 3841.84 | 3804.16 | 0 |
| 1725467400 | 3815.89 | -5.11 | -0.13 | 3821 | 3822.29 | 3788 | 0 |
| 1725381000 | 3821 | -43.01 | -1.11 | 3864.01 | 3866.62 | 3814.31 | 0 |
| 1725294600 | 3864.01 | -1.16 | -0.03 | 3865.17 | 3871.99 | 3855.45 | 0 |
| 1725035400 | 3865.17 | 0.77 | 0.02 | 3864.4 | 3886.96 | 3859.84 | 0 |
| 1724949000 | 3864.4 | 8.42 | 0.22 | 3855.98 | 3873.12 | 3853.67 | 0 |
| 1724862600 | 3855.98 | -13.46 | -0.35 | 3869.44 | 3875.2 | 3838.52 | 0 |
| 1724776200 | 3869.44 | 15.44 | 0.40 | 3854 | 3892.01 | 3854 | 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
