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 | 71.79 | 3.60433182546 | 1991.77 | 2065.52 | 1991.77 | 0 | 0 | IX |
| 4 | -22.12 | -1.06056537916 | 2085.68 | 2098.97 | 1923.53 | 0 | 0 | IX |
| 12 | -21.01 | -1.00788172141 | 2084.57 | 2207.78 | 1923.53 | 0 | 0 | IX |
| 26 | 42.06 | 2.08063319317 | 2021.5 | 2207.78 | 1923.53 | 0 | 0 | IX |
| 52 | 131.72 | 6.81837005135 | 1931.84 | 2207.78 | 1674.09 | 0 | 0 | IX |
| 156 | -860.81 | -29.4357417153 | 2924.37 | 3497.88 | 1674.09 | 0 | 0 | IX |
| 260 | 1997.12 | 3005.9000602 | 66.44 | 3497.88 | 66.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2039.92 | 37.11 | 1.85 | 2002.81 | 2046.32 | 2002.81 | 0 |
| 1732210200 | 2002.81 | -46.02 | -2.25 | 2048.83 | 2049.29 | 1998.03 | 0 |
| 1732123800 | 2048.83 | 2.2 | 0.11 | 2046.63 | 2055.31 | 2035.5 | 0 |
| 1732037400 | 2046.63 | 22.79 | 1.13 | 2023.84 | 2053.46 | 2023.84 | 0 |
| 1731951000 | 2023.84 | 32.07 | 1.61 | 1991.77 | 2023.84 | 1991.77 | 0 |
| 1731691800 | 1991.77 | 11.88 | 0.60 | 1979.89 | 2003.02 | 1968.33 | 0 |
| 1731605400 | 1979.89 | 21.37 | 1.09 | 1958.52 | 1984.9 | 1953.46 | 0 |
| 1731519000 | 1958.52 | 26.78 | 1.39 | 1931.74 | 1959.68 | 1923.53 | 0 |
| 1731432600 | 1931.74 | -116.28 | -5.68 | 2048.02 | 2048.02 | 1931.74 | 0 |
| 1731346200 | 2048.02 | 26.7 | 1.32 | 2021.32 | 2050.7399 | 2021.32 | 0 |
| 1731087000 | 2021.32 | 17.92 | 0.89 | 2003.4 | 2027.84 | 1991.39 | 0 |
| 1731000600 | 2003.4 | -37.35 | -1.83 | 2040.75 | 2040.75 | 1971.94 | 0 |
| 1730914200 | 2040.75 | -26.2 | -1.27 | 2066.95 | 2079.95 | 2024.96 | 0 |
| 1730827800 | 2066.95 | 27.22 | 1.33 | 2039.73 | 2079.66 | 2036.84 | 0 |
| 1730741400 | 2039.73 | 4.45 | 0.22 | 2035.28 | 2058.23 | 2032.89 | 0 |
| 1730482200 | 2035.28 | 17.97 | 0.89 | 2017.31 | 2045.76 | 2008.13 | 0 |
| 1730395800 | 2017.31 | -16.44 | -0.81 | 2033.75 | 2033.75 | 2008.7 | 0 |
| 1730309400 | 2033.75 | 11.7 | 0.58 | 2022.05 | 2055.63 | 2007.79 | 0 |
| 1730223000 | 2022.05 | -59.58 | -2.86 | 2081.63 | 2082.38 | 2018.4 | 0 |
| 1730136600 | 2081.63 | -4.05 | -0.19 | 2085.68 | 2098.9699 | 2057.94 | 0 |
| 1729873800 | 2085.68 | -4.06 | -0.19 | 2089.7399 | 2095.03 | 2077.41 | 0 |
| 1729787400 | 2089.7399 | 14.42 | 0.69 | 2075.32 | 2106.04 | 2071.7399 | 0 |
| 1729701000 | 2075.32 | -17.49 | -0.84 | 2092.81 | 2092.81 | 2069.34 | 0 |
| 1729614600 | 2092.81 | -19.98 | -0.95 | 2112.79 | 2112.79 | 2072.67 | 0 |
| 1729528200 | 2112.79 | -15.32 | -0.72 | 2128.11 | 2133.83 | 2109.66 | 0 |
| 1729269000 | 2128.11 | -8.51 | -0.40 | 2136.62 | 2136.62 | 2120.69 | 0 |
| 1729182600 | 2136.62 | -4.46 | -0.21 | 2141.08 | 2145.48 | 2108.27 | 0 |
| 1729096200 | 2141.08 | 35.9 | 1.71 | 2105.18 | 2141.08 | 2105.18 | 0 |
| 1729009800 | 2105.18 | 6.27 | 0.30 | 2098.91 | 2117.66 | 2093.69 | 0 |
| 1728923400 | 2098.91 | 9.66 | 0.46 | 2089.25 | 2103.62 | 2080.34 | 0 |
| 1728664200 | 2089.25 | -20.5 | -0.97 | 2109.75 | 2109.75 | 2081.88 | 0 |
| 1728577800 | 2109.75 | 1.45 | 0.07 | 2108.3 | 2126.39 | 2104.92 | 0 |
| 1728491400 | 2108.3 | 14.22 | 0.68 | 2094.08 | 2111 | 2091.38 | 0 |
| 1728405000 | 2094.08 | -17.72 | -0.84 | 2111.8 | 2111.8 | 2094.08 | 0 |
| 1728318600 | 2111.8 | 16.57 | 0.79 | 2095.23 | 2118.76 | 2076.45 | 0 |
| 1728059400 | 2095.23 | 12.3 | 0.59 | 2082.93 | 2106.7 | 2077.34 | 0 |
| 1727973000 | 2082.93 | -1.09 | -0.05 | 2084.02 | 2098.34 | 2070.7399 | 0 |
| 1727886600 | 2084.02 | -33.56 | -1.58 | 2117.58 | 2117.58 | 2073.93 | 0 |
| 1727800200 | 2117.58 | -16.47 | -0.77 | 2134.05 | 2140.57 | 2116.36 | 0 |
| 1727713800 | 2134.05 | -24.72 | -1.15 | 2158.77 | 2160.9699 | 2134.05 | 0 |
| 1727454600 | 2158.77 | 9.05 | 0.42 | 2149.7199 | 2166.41 | 2145.64 | 0 |
| 1727368200 | 2149.7199 | -9.18 | -0.43 | 2158.9 | 2175.71 | 2144.12 | 0 |
| 1727281800 | 2158.9 | 4.55 | 0.21 | 2154.35 | 2168.4899 | 2139.45 | 0 |
| 1727195400 | 2154.35 | 4.52 | 0.21 | 2149.83 | 2163.62 | 2139.62 | 0 |
| 1727109000 | 2149.83 | 15.07 | 0.71 | 2134.76 | 2155.48 | 2131.03 | 0 |
| 1726849800 | 2134.76 | -12.13 | -0.57 | 2146.89 | 2146.89 | 2121.28 | 0 |
| 1726763400 | 2146.89 | -36.29 | -1.66 | 2183.18 | 2192.48 | 2132.81 | 0 |
| 1726677000 | 2183.18 | 10.02 | 0.46 | 2173.16 | 2183.28 | 2166.57 | 0 |
| 1726590600 | 2173.16 | -12.73 | -0.58 | 2185.89 | 2207.78 | 2171.2199 | 0 |
| 1726504200 | 2185.89 | 16.66 | 0.77 | 2169.23 | 2186.7199 | 2156.8 | 0 |
| 1726245000 | 2169.23 | 25.9 | 1.21 | 2143.33 | 2177.26 | 2143.33 | 0 |
| 1726158600 | 2143.33 | 17.32 | 0.81 | 2126.01 | 2148.66 | 2120.98 | 0 |
| 1726072200 | 2126.01 | 26.68 | 1.27 | 2099.33 | 2133.2199 | 2099.33 | 0 |
| 1725985800 | 2099.33 | -31.83 | -1.49 | 2131.16 | 2133.34 | 2099.33 | 0 |
| 1725899400 | 2131.16 | 2.92 | 0.14 | 2128.2399 | 2143.92 | 2128.2399 | 0 |
| 1725640200 | 2128.2399 | -28.85 | -1.34 | 2157.09 | 2157.09 | 2128.04 | 0 |
| 1725553800 | 2157.09 | 32.37 | 1.52 | 2124.7199 | 2168.12 | 2115.4899 | 0 |
| 1725467400 | 2124.7199 | 16.43 | 0.78 | 2108.29 | 2124.7199 | 2090.05 | 0 |
| 1725381000 | 2108.29 | 3.32 | 0.16 | 2104.9699 | 2123.25 | 2100.64 | 0 |
| 1725294600 | 2104.9699 | 20.4 | 0.98 | 2084.57 | 2108.42 | 2083.2399 | 0 |
| 1725035400 | 2084.57 | 11.36 | 0.55 | 2073.21 | 2088.58 | 2073.21 | 0 |
| 1724949000 | 2073.21 | -15.15 | -0.73 | 2088.36 | 2095.7399 | 2073.04 | 0 |
| 1724862600 | 2088.36 | 5.14 | 0.25 | 2083.2199 | 2092.64 | 2075.85 | 0 |
| 1724776200 | 2083.2199 | 13.59 | 0.66 | 2069.63 | 2093.01 | 2065.61 | 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
