Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -89.85 | -1.88629335483 | 4763.31 | 4763.31 | 4632.47 | 0 | 0 | IX |
| 4 | -67.72 | -1.4283364057 | 4741.18 | 4865.18 | 4632.47 | 0 | 0 | IX |
| 12 | 29.78 | 0.641301726217 | 4643.68 | 4865.18 | 4522.62 | 0 | 0 | IX |
| 26 | -193.69 | -3.97953627893 | 4867.15 | 4874.7 | 4522.62 | 0 | 0 | IX |
| 52 | 173.12 | 3.84682046245 | 4500.34 | 4961.67 | 4360.53 | 0 | 0 | IX |
| 156 | 352.9 | 8.16792267669 | 4320.56 | 4961.67 | 3943.35 | 0 | 0 | IX |
| 260 | 1427.05 | 43.9577872173 | 3246.41 | 4961.67 | 3138.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 4646.3 | -24.71 | -0.53 | 4671.01 | 4671.01 | 4632.47 | 0 |
| 1743010200 | 4671.01 | -10 | -0.21 | 4681.01 | 4689.47 | 4657.1899 | 0 |
| 1742923800 | 4681.01 | -15.81 | -0.34 | 4696.82 | 4724 | 4681.01 | 0 |
| 1742837400 | 4696.82 | -10.59 | -0.22 | 4707.41 | 4719.16 | 4672.4799 | 0 |
| 1742578200 | 4707.41 | -55.9 | -1.17 | 4763.31 | 4763.31 | 4707.41 | 0 |
| 1742491800 | 4763.31 | -4.46 | -0.09 | 4767.77 | 4798.9 | 4755.81 | 0 |
| 1742405400 | 4767.77 | -11.65 | -0.24 | 4779.42 | 4781.74 | 4750.66 | 0 |
| 1742319000 | 4779.42 | 18.62 | 0.39 | 4760.8 | 4805.4799 | 4749.03 | 0 |
| 1742232600 | 4760.8 | -26.03 | -0.54 | 4786.83 | 4806.1899 | 4729.52 | 0 |
| 1741973400 | 4786.83 | 61.47 | 1.30 | 4725.36 | 4786.83 | 4718.97 | 0 |
| 1741887000 | 4725.36 | 18.36 | 0.39 | 4707 | 4731.4799 | 4695.33 | 0 |
| 1741800600 | 4707 | -1 | -0.02 | 4708 | 4731.25 | 4688.46 | 0 |
| 1741714200 | 4708 | -63.62 | -1.33 | 4771.62 | 4781.9399 | 4703.82 | 0 |
| 1741627800 | 4771.62 | -48.93 | -1.02 | 4820.55 | 4827.28 | 4754.33 | 0 |
| 1741368600 | 4820.55 | -22.8 | -0.47 | 4843.35 | 4843.35 | 4793.53 | 0 |
| 1741282200 | 4843.35 | 10.5 | 0.22 | 4832.85 | 4854.46 | 4812.67 | 0 |
| 1741195800 | 4832.85 | 28.89 | 0.60 | 4803.96 | 4858.74 | 4802.6 | 0 |
| 1741109400 | 4803.96 | -39.89 | -0.82 | 4843.85 | 4858.18 | 4803.2299 | 0 |
| 1741023000 | 4843.85 | 81.53 | 1.71 | 4762.32 | 4865.18 | 4762.32 | 0 |
| 1740763800 | 4762.32 | 21.14 | 0.45 | 4741.18 | 4764.7 | 4722.24 | 0 |
| 1740677400 | 4741.18 | -11.84 | -0.25 | 4753.02 | 4753.02 | 4719.15 | 0 |
| 1740591000 | 4753.02 | 19.21 | 0.41 | 4733.81 | 4770.17 | 4733.81 | 0 |
| 1740504600 | 4733.81 | 20.45 | 0.43 | 4713.36 | 4757.1899 | 4704.66 | 0 |
| 1740418200 | 4713.36 | 14.88 | 0.32 | 4698.4799 | 4730.27 | 4687.13 | 0 |
| 1740159000 | 4698.4799 | -14.36 | -0.30 | 4712.84 | 4726.51 | 4695.58 | 0 |
| 1740072600 | 4712.84 | -54.24 | -1.14 | 4767.08 | 4767.08 | 4712.56 | 0 |
| 1739986200 | 4767.08 | -24.73 | -0.52 | 4791.81 | 4791.81 | 4763.85 | 0 |
| 1739899800 | 4791.81 | 10.67 | 0.22 | 4781.14 | 4811.18 | 4771.24 | 0 |
| 1739813400 | 4781.14 | 29.39 | 0.62 | 4751.75 | 4784.32 | 4743.89 | 0 |
| 1739554200 | 4751.75 | -6.5 | -0.14 | 4758.25 | 4769.65 | 4741.49 | 0 |
| 1739467800 | 4758.25 | -9.48 | -0.20 | 4767.7299 | 4792.59 | 4755.4399 | 0 |
| 1739381400 | 4767.7299 | 27 | 0.57 | 4740.7299 | 4767.7299 | 4732.72 | 0 |
| 1739295000 | 4740.7299 | -13.02 | -0.27 | 4753.75 | 4763.41 | 4737.2 | 0 |
| 1739208600 | 4753.75 | 38.66 | 0.82 | 4715.09 | 4756.99 | 4713.6899 | 0 |
| 1738949400 | 4715.09 | -31.47 | -0.66 | 4746.56 | 4746.56 | 4710.62 | 0 |
| 1738863000 | 4746.56 | 33.63 | 0.71 | 4712.93 | 4778.54 | 4712.93 | 0 |
| 1738776600 | 4712.93 | 48.05 | 1.03 | 4664.88 | 4712.93 | 4664.88 | 0 |
| 1738690200 | 4664.88 | -54.99 | -1.17 | 4719.87 | 4719.87 | 4654.45 | 0 |
| 1738603800 | 4719.87 | -55.94 | -1.17 | 4775.81 | 4775.81 | 4689.51 | 0 |
| 1738344600 | 4775.81 | 30.68 | 0.65 | 4745.13 | 4776.18 | 4737.51 | 0 |
| 1738258200 | 4745.13 | -1 | -0.02 | 4746.13 | 4748.21 | 4710.66 | 0 |
| 1738171800 | 4746.13 | -16.66 | -0.35 | 4762.79 | 4771.2299 | 4746.13 | 0 |
| 1738085400 | 4762.79 | 48.52 | 1.03 | 4714.27 | 4775.79 | 4713.85 | 0 |
| 1737999000 | 4714.27 | 1.96 | 0.04 | 4712.31 | 4718.1899 | 4692.9 | 0 |
| 1737739800 | 4712.31 | -14.76 | -0.31 | 4727.07 | 4739.25 | 4706.43 | 0 |
| 1737653400 | 4727.07 | 34.12 | 0.73 | 4692.95 | 4734.11 | 4679.01 | 0 |
| 1737567000 | 4692.95 | -1.81 | -0.04 | 4694.76 | 4719.42 | 4689.62 | 0 |
| 1737480600 | 4694.76 | 4.69 | 0.10 | 4690.07 | 4694.76 | 4654.75 | 0 |
| 1737394200 | 4690.07 | -6.07 | -0.13 | 4696.14 | 4709.63 | 4682.6899 | 0 |
| 1737135000 | 4696.14 | 31.04 | 0.67 | 4665.1 | 4706.34 | 4665.1 | 0 |
| 1737048600 | 4665.1 | 45.2 | 0.98 | 4619.9 | 4665.1 | 4619.9 | 0 |
| 1736962200 | 4619.9 | 97.28 | 2.15 | 4522.62 | 4619.9 | 4522.62 | 0 |
| 1736875800 | 4522.62 | -27.21 | -0.60 | 4549.83 | 4572.45 | 4522.62 | 0 |
| 1736789400 | 4549.83 | -27.41 | -0.60 | 4556.02 | 4565.92 | 4542.83 | 0 |
| 1736530200 | 4577.24 | -30.61 | -0.66 | 4607.85 | 4618.45 | 4569.45 | 0 |
| 1736443800 | 4607.85 | 4.85 | 0.11 | 4603 | 4612.64 | 4583.1899 | 0 |
| 1736357400 | 4603 | -19.08 | -0.41 | 4622.08 | 4631.14 | 4574.08 | 0 |
| 1736271000 | 4622.08 | -10.51 | -0.23 | 4632.59 | 4632.59 | 4605.46 | 0 |
| 1736184600 | 4632.59 | 22.81 | 0.49 | 4609.78 | 4634.9799 | 4609.78 | 0 |
| 1735925400 | 4609.78 | -33.9 | -0.73 | 4643.68 | 4653.29 | 4609.46 | 0 |
| 1735839000 | 4643.68 | 19.86 | 0.43 | 4623.82 | 4652.74 | 4611.52 | 0 |
| 1735666200 | 4623.82 | 32.35 | 0.70 | 4591.47 | 4626.34 | 4580.74 | 0 |
| 1735579800 | 4591.47 | -18.75 | -0.41 | 4610.22 | 4610.22 | 4572.21 | 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
