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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 2672.7307 | 7.22 | 0.27 | 2668.2374 | 2674.9524 | 2658.6254 | 0 |
| 1732572000 | 2665.5133 | 16.53 | 0.62 | 2660.7709 | 2672.6233 | 2656.7287 | 0 |
| 1732312800 | 2648.9875 | 19.44 | 0.74 | 2634.2462 | 2650.4187 | 2634.1318 | 0 |
| 1732226400 | 2629.5438 | 28.1 | 1.08 | 2608.8139 | 2635.9123 | 2602.2052 | 0 |
| 1732140000 | 2601.4416 | 1.6 | 0.06 | 2599.9198 | 2603.4674 | 2584.1057 | 0 |
| 1732053600 | 2599.8376 | -7.82 | -0.30 | 2593.4274 | 2605.9292 | 2585.2326 | 0 |
| 1731967200 | 2607.6537 | 10.73 | 0.41 | 2597.047 | 2611.9412 | 2594.8519 | 0 |
| 1731708000 | 2596.9286 | -17.18 | -0.66 | 2606.3672 | 2610.3831 | 2593.6604 | 0 |
| 1731621600 | 2614.1055 | -16.96 | -0.64 | 2630.3619 | 2631.9716 | 2614.1044 | 0 |
| 1731535200 | 2631.0605 | 2.92 | 0.11 | 2630.8157 | 2637.8563 | 2624.3963 | 0 |
| 1731448800 | 2628.145 | -13.93 | -0.53 | 2645.9697 | 2647.7648 | 2622.7759 | 0 |
| 1731362400 | 2642.0739 | -1.58 | -0.06 | 2649.4925 | 2656.4636 | 2640.9889 | 0 |
| 1731103200 | 2643.652 | 17.23 | 0.66 | 2632.4535 | 2652.3323 | 2630.0088 | 0 |
| 1731016800 | 2626.4215 | 1.32 | 0.05 | 2628.6655 | 2630.4441 | 2622.9729 | 0 |
| 1730930400 | 2625.0981 | 58.85 | 2.29 | 2604.6304 | 2629.6493 | 2603.7649 | 0 |
| 1730844000 | 2566.2477 | 23.75 | 0.93 | 2539.1353 | 2566.5358 | 2538.6965 | 0 |
| 1730757600 | 2542.4985 | -4.74 | -0.19 | 2546.4998 | 2552.5034 | 2534.9599 | 0 |
| 1730494800 | 2547.2345 | 3.57 | 0.14 | 2547.1716 | 2565.3675 | 2546.4182 | 0 |
| 1730408400 | 2543.6693 | -28.5 | -1.11 | 2559.9223 | 2562.4358 | 2543.145 | 0 |
| 1730322000 | 2572.1727 | -4.49 | -0.17 | 2573.9069 | 2585.438 | 2571.6281 | 0 |
| 1730235600 | 2576.658 | -7.88 | -0.30 | 2578.1585 | 2586.4242 | 2571.8429 | 0 |
| 1730149200 | 2584.5347 | 10.65 | 0.41 | 2584.111 | 2589.6281 | 2581.5805 | 0 |
| 1729890000 | 2573.8819 | -15.56 | -0.60 | 2598.2055 | 2600.9596 | 2572.3657 | 0 |
| 1729803600 | 2589.4443 | -8.12 | -0.31 | 2595.469 | 2597.6747 | 2582.8892 | 0 |
| 1729717200 | 2597.5636 | -9.7 | -0.37 | 2601.0326 | 2608.9584 | 2585.4699 | 0 |
| 1729630800 | 2607.2631 | -2.39 | -0.09 | 2600.0612 | 2611.8739 | 2594.7982 | 0 |
| 1729544400 | 2609.6574 | -21.88 | -0.83 | 2627.0771 | 2629.4192 | 2606.5641 | 0 |
| 1729285200 | 2631.5358 | 5.79 | 0.22 | 2628.9183 | 2633.6801 | 2622.0783 | 0 |
| 1729198800 | 2625.7478 | -1.66 | -0.06 | 2637.4207 | 2637.4367 | 2623.9044 | 0 |
| 1729112400 | 2627.4083 | 15.04 | 0.58 | 2611.7892 | 2629.1306 | 2611.2616 | 0 |
| 1729026000 | 2612.3725 | -10.62 | -0.40 | 2629.6271 | 2632.8815 | 2609.9432 | 0 |
| 1728939600 | 2622.9897 | 19.25 | 0.74 | 2607.9042 | 2625.5447 | 2604.2605 | 0 |
| 1728680400 | 2603.7435 | 20.54 | 0.80 | 2587.2727 | 2605.5734 | 2586.996 | 0 |
| 1728594000 | 2583.2028 | -11.31 | -0.44 | 2590.8847 | 2592.2135 | 2577.0921 | 0 |
| 1728507600 | 2594.5175 | 26.4 | 1.03 | 2567.8341 | 2598.0895 | 2566.2214 | 0 |
| 1728421200 | 2568.1135 | 14.86 | 0.58 | 2561.4642 | 2570.3213 | 2556.8778 | 0 |
| 1728334800 | 2553.2536 | -23.34 | -0.91 | 2569.4775 | 2573.0926 | 2548.6905 | 0 |
| 1728075600 | 2576.5935 | 13.83 | 0.54 | 2574.1466 | 2577.2968 | 2560.1475 | 0 |
| 1727989200 | 2562.7653 | -10.85 | -0.42 | 2566.0963 | 2569.4265 | 2554.8611 | 0 |
| 1727902800 | 2573.6109 | -1.33 | -0.05 | 2568.8078 | 2579.4643 | 2562.3929 | 0 |
| 1727816400 | 2574.9418 | -13.85 | -0.53 | 2583.7844 | 2585.8904 | 2564.5958 | 0 |
| 1727730000 | 2588.7883 | 11.55 | 0.45 | 2578.5548 | 2590.1018 | 2566.1284 | 0 |
| 1727470800 | 2577.2362 | 2.21 | 0.09 | 2580.181 | 2590.9414 | 2576.1289 | 0 |
| 1727384400 | 2575.0249 | 11.02 | 0.43 | 2575.5847 | 2577.8373 | 2569.7071 | 0 |
| 1727298000 | 2564.0043 | -10.87 | -0.42 | 2577.4901 | 2577.8666 | 2559.6605 | 0 |
| 1727211600 | 2574.8755 | -3.58 | -0.14 | 2574.9179 | 2579.2091 | 2570.3334 | 0 |
| 1727125200 | 2578.4598 | 8.75 | 0.34 | 2572.4944 | 2579.6674 | 2567.6289 | 0 |
| 1726866000 | 2569.706 | -1.85 | -0.07 | 2566.5327 | 2572.609 | 2560.5685 | 0 |
| 1726779600 | 2571.5576 | 24.01 | 0.94 | 2575.1248 | 2578.5521 | 2564.1633 | 0 |
| 1726693200 | 2547.5435 | -8.21 | -0.32 | 2557.1007 | 2571.8706 | 2547.5435 | 0 |
| 1726606800 | 2555.7494 | -6.48 | -0.25 | 2565.0241 | 2568.183 | 2548.8916 | 0 |
| 1726520400 | 2562.2261 | 13.06 | 0.51 | 2555.1003 | 2564.055 | 2551.3762 | 0 |
| 1726261200 | 2549.1695 | 17.17 | 0.68 | 2537.0528 | 2553.6289 | 2536.6615 | 0 |
| 1726174800 | 2532.0011 | 13.85 | 0.55 | 2517.6221 | 2532.5155 | 2508.7557 | 0 |
| 1726088400 | 2518.1532 | 3.14 | 0.12 | 2509.2584 | 2519.6284 | 2469.2601 | 0 |
| 1726002000 | 2515.0153 | 9.16 | 0.37 | 2509.1787 | 2517.1333 | 2497.5315 | 0 |
| 1725915600 | 2505.8529 | 28.41 | 1.15 | 2487.6967 | 2512.0103 | 2486.239 | 0 |
| 1725656400 | 2477.4402 | -28.57 | -1.14 | 2505.192 | 2512.7772 | 2475.2157 | 0 |
| 1725570000 | 2506.0129 | -15.62 | -0.62 | 2522.851 | 2523.988 | 2496.3163 | 0 |
| 1725483600 | 2521.6286 | 1.53 | 0.06 | 2518.5997 | 2529.4807 | 2513.6245 | 0 |
| 1725397200 | 2520.0949 | -29.03 | -1.14 | 2541.0775 | 2543.9117 | 2511.9158 | 0 |
| 1725051600 | 2549.1286 | 21.95 | 0.87 | 2534.4677 | 2550.5663 | 2522.5587 | 0 |
| 1724965200 | 2527.181 | 10.85 | 0.43 | 2526.1646 | 2541.6146 | 2518.5814 | 0 |
| 1724878800 | 2516.3355 | -6.99 | -0.28 | 2523.991 | 2529.2534 | 2505.8908 | 0 |
| 1724792400 | 2523.3228 | 4.54 | 0.18 | 2517.2982 | 2524.3204 | 2514.5327 | 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
