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 | 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 | 1383.949 | -7.85 | -0.56 | 1383.0694 | 1394.9881 | 1381.6383 | 0 |
| 1732572000 | 1391.797 | 13.23 | 0.96 | 1393.7571 | 1398.3666 | 1389.3982 | 0 |
| 1732312800 | 1378.5652 | -2.98 | -0.22 | 1383.7201 | 1386.3886 | 1365.8396 | 0 |
| 1732226400 | 1381.5501 | 5.21 | 0.38 | 1379.0877 | 1383.7789 | 1369.4078 | 0 |
| 1732140000 | 1376.3385 | -5.61 | -0.41 | 1385.9544 | 1388.1248 | 1373.7708 | 0 |
| 1732053600 | 1381.9502 | -5.86 | -0.42 | 1394.2365 | 1396.1461 | 1366.4711 | 0 |
| 1731967200 | 1387.8076 | 1.51 | 0.11 | 1383.8622 | 1392.1495 | 1380.0252 | 0 |
| 1731708000 | 1386.2933 | -11.04 | -0.79 | 1390.3474 | 1399.1814 | 1384.6624 | 0 |
| 1731621600 | 1397.3359 | 7.14 | 0.51 | 1390.7851 | 1398.5078 | 1382.6711 | 0 |
| 1731535200 | 1390.1973 | -7.83 | -0.56 | 1392.3711 | 1400.5839 | 1382.1367 | 0 |
| 1731448800 | 1398.0224 | -34.44 | -2.40 | 1415.7297 | 1417.5337 | 1396.1806 | 0 |
| 1731362400 | 1432.4586 | -0.12 | -0.01 | 1435.9398 | 1438.0155 | 1430.4801 | 0 |
| 1731103200 | 1432.5788 | -11.86 | -0.82 | 1438.2399 | 1442.5531 | 1425.3417 | 0 |
| 1731016800 | 1444.4392 | 20.1 | 1.41 | 1430.3768 | 1448.6715 | 1429.8726 | 0 |
| 1730930400 | 1424.3361 | -20.85 | -1.44 | 1445.1268 | 1453.0304 | 1417.7778 | 0 |
| 1730844000 | 1445.1892 | 5.21 | 0.36 | 1432.6321 | 1448.9969 | 1432.6321 | 0 |
| 1730757600 | 1439.9751 | 4.15 | 0.29 | 1441.2498 | 1446.3717 | 1437.3468 | 0 |
| 1730494800 | 1435.8271 | 11.58 | 0.81 | 1426.3071 | 1439.4251 | 1425.571 | 0 |
| 1730408400 | 1424.2494 | -11.27 | -0.79 | 1431.8465 | 1432.8849 | 1420.3812 | 0 |
| 1730322000 | 1435.5239 | -5.5 | -0.38 | 1445.3275 | 1446.2272 | 1427.9233 | 0 |
| 1730235600 | 1441.0284 | -0.19 | -0.01 | 1440.7416 | 1451.0932 | 1436.6597 | 0 |
| 1730149200 | 1441.2221 | 4.81 | 0.33 | 1432.9049 | 1443.1079 | 1421.8561 | 0 |
| 1729890000 | 1436.4146 | 4.18 | 0.29 | 1432.8735 | 1441.3655 | 1431.5446 | 0 |
| 1729803600 | 1432.2335 | -1.55 | -0.11 | 1433.8553 | 1440.4951 | 1432.0751 | 0 |
| 1729717200 | 1433.7793 | -9.3 | -0.64 | 1442.071 | 1443.2642 | 1432.4339 | 0 |
| 1729630800 | 1443.0796 | -7.9 | -0.54 | 1448.6996 | 1450.9641 | 1435.0216 | 0 |
| 1729544400 | 1450.976 | -14.34 | -0.98 | 1462.5383 | 1463.5914 | 1447.9852 | 0 |
| 1729285200 | 1465.3198 | 7.82 | 0.54 | 1459.0193 | 1466.4425 | 1458.1563 | 0 |
| 1729198800 | 1457.5021 | -8.62 | -0.59 | 1464.0295 | 1467.6977 | 1456.1978 | 0 |
| 1729112400 | 1466.1256 | -2.11 | -0.14 | 1461.9016 | 1467.5128 | 1459.6673 | 0 |
| 1729026000 | 1468.2382 | 1.92 | 0.13 | 1467.9114 | 1472.361 | 1465.1467 | 0 |
| 1728939600 | 1466.3188 | 4.97 | 0.34 | 1460.093 | 1466.6668 | 1459.1998 | 0 |
| 1728680400 | 1461.3456 | 12.91 | 0.89 | 1450.0462 | 1462.8208 | 1448.9364 | 0 |
| 1728594000 | 1448.431 | -2.57 | -0.18 | 1454.6432 | 1454.7358 | 1445.5654 | 0 |
| 1728507600 | 1451.0053 | 2.52 | 0.17 | 1443.3764 | 1452.0182 | 1443.0148 | 0 |
| 1728421200 | 1448.4898 | 2.39 | 0.17 | 1440.9979 | 1451.8434 | 1437.2735 | 0 |
| 1728334800 | 1446.098 | 2.07 | 0.14 | 1443.0803 | 1449.3029 | 1437.6008 | 0 |
| 1728075600 | 1444.0253 | -1.64 | -0.11 | 1447.1205 | 1449.2823 | 1437.0714 | 0 |
| 1727989200 | 1445.6684 | -19.24 | -1.31 | 1459.7853 | 1459.7853 | 1442.1038 | 0 |
| 1727902800 | 1464.9054 | -4.13 | -0.28 | 1469.0293 | 1474.233 | 1460.3968 | 0 |
| 1727816400 | 1469.0396 | -22.41 | -1.50 | 1482.6031 | 1486.9291 | 1464.5737 | 0 |
| 1727730000 | 1491.446 | -24.96 | -1.65 | 1505.7662 | 1505.8399 | 1486.2755 | 0 |
| 1727470800 | 1516.403 | -0.67 | -0.04 | 1510.766 | 1520.6447 | 1505.9109 | 0 |
| 1727384400 | 1517.0755 | 18.49 | 1.23 | 1512.9976 | 1521.4179 | 1507.8928 | 0 |
| 1727298000 | 1498.59 | 3.5 | 0.23 | 1498.2925 | 1506.0615 | 1492.6313 | 0 |
| 1727211600 | 1495.0864 | 8.83 | 0.59 | 1493.8989 | 1500.4475 | 1491.4322 | 0 |
| 1727125200 | 1486.2601 | 3.86 | 0.26 | 1479.6036 | 1488.916 | 1473.7344 | 0 |
| 1726866000 | 1482.4012 | -10.83 | -0.73 | 1499.7467 | 1500.486 | 1480.4318 | 0 |
| 1726779600 | 1493.228 | 24.76 | 1.69 | 1483.3907 | 1497.1353 | 1479.2286 | 0 |
| 1726693200 | 1468.4657 | -7.29 | -0.49 | 1473.2823 | 1476.8793 | 1466.1329 | 0 |
| 1726606800 | 1475.7507 | 10.91 | 0.74 | 1470.3362 | 1482.0808 | 1470.3362 | 0 |
| 1726520400 | 1464.8454 | 3.49 | 0.24 | 1465.3379 | 1470.0093 | 1462.3891 | 0 |
| 1726261200 | 1461.3517 | 16.54 | 1.14 | 1452.4294 | 1463.9878 | 1452.1869 | 0 |
| 1726174800 | 1444.8125 | 24.03 | 1.69 | 1442.2579 | 1448.0451 | 1433.9409 | 0 |
| 1726088400 | 1420.7861 | -5.92 | -0.41 | 1432.4464 | 1436.6503 | 1415.4424 | 0 |
| 1726002000 | 1426.7055 | -13.57 | -0.94 | 1438.8268 | 1444.0368 | 1424.8587 | 0 |
| 1725915600 | 1440.2792 | 2.36 | 0.16 | 1437.5943 | 1444.8092 | 1436.7568 | 0 |
| 1725656400 | 1437.9194 | -14.35 | -0.99 | 1447.5474 | 1459.2527 | 1432.5779 | 0 |
| 1725570000 | 1452.2673 | -10.88 | -0.74 | 1460.939 | 1462.5633 | 1452.2673 | 0 |
| 1725483600 | 1463.1454 | -12.47 | -0.85 | 1458.2312 | 1465.6501 | 1454.9927 | 0 |
| 1725397200 | 1475.617 | -12.38 | -0.83 | 1495.0274 | 1496.971 | 1473.4857 | 0 |
| 1725051600 | 1487.9933 | 4.4 | 0.30 | 1488.2974 | 1492.458 | 1484.6235 | 0 |
| 1724965200 | 1483.5913 | 3.02 | 0.20 | 1479.3668 | 1486.7335 | 1475.7261 | 0 |
| 1724878800 | 1480.5673 | -1.55 | -0.10 | 1483.8862 | 1484.1697 | 1476.7895 | 0 |
| 1724792400 | 1482.1162 | 2.06 | 0.14 | 1480.2413 | 1485.0537 | 1475.7137 | 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
