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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 1493.8076 | -15.9 | -1.05 | 1492.9864 | 1495.173 | 1488.7646 | 0 |
| 1740693600 | 1509.7098 | -17.37 | -1.14 | 1513.5639 | 1520.5782 | 1504.4051 | 0 |
| 1740607200 | 1527.0764 | 21.18 | 1.41 | 1520.7329 | 1529.4603 | 1520.3391 | 0 |
| 1740520800 | 1505.895 | -2.88 | -0.19 | 1500.8017 | 1512.6262 | 1499.4025 | 0 |
| 1740434400 | 1508.779 | -14.85 | -0.97 | 1510.8874 | 1514.3081 | 1504.9675 | 0 |
| 1740175200 | 1523.6321 | -1.23 | -0.08 | 1524.9718 | 1528.4547 | 1521.0547 | 0 |
| 1740088800 | 1524.8581 | 4.13 | 0.27 | 1522.2645 | 1527.7841 | 1520.6882 | 0 |
| 1740002400 | 1520.7288 | -12.94 | -0.84 | 1537.5112 | 1538.0224 | 1518.7914 | 0 |
| 1739916000 | 1533.6706 | 13.97 | 0.92 | 1523.528 | 1535.2038 | 1523.4317 | 0 |
| 1739570400 | 1519.6998 | 12.61 | 0.84 | 1512.7463 | 1521.6715 | 1512.3019 | 0 |
| 1739484000 | 1507.0873 | 9.87 | 0.66 | 1501.7757 | 1511.4164 | 1497.5579 | 0 |
| 1739397600 | 1497.213 | 6.2 | 0.42 | 1502.1003 | 1502.4064 | 1489.5061 | 0 |
| 1739311200 | 1491.0159 | 0.65 | 0.04 | 1484.9083 | 1493.5746 | 1483.3685 | 0 |
| 1739224800 | 1490.3665 | -4.7 | -0.31 | 1486.253 | 1491.2483 | 1485.1797 | 0 |
| 1738965600 | 1495.0623 | -0.77 | -0.05 | 1501.7979 | 1502.0835 | 1491.0845 | 0 |
| 1738879200 | 1495.8279 | 11 | 0.74 | 1487.1862 | 1498.3975 | 1485.7508 | 0 |
| 1738792800 | 1484.8291 | 9.6 | 0.65 | 1480.1129 | 1485.659 | 1477.6655 | 0 |
| 1738706400 | 1475.2254 | 19.07 | 1.31 | 1462.5081 | 1476.8308 | 1459.7333 | 0 |
| 1738620000 | 1456.1582 | -15.58 | -1.06 | 1441.1912 | 1457.9324 | 1440.5666 | 0 |
| 1738360800 | 1471.7345 | -1.71 | -0.12 | 1474.9641 | 1475.3569 | 1467.5103 | 0 |
| 1738274400 | 1473.4452 | 5.51 | 0.38 | 1472.436 | 1474.4269 | 1467.7436 | 0 |
| 1738188000 | 1467.9333 | 14.22 | 0.98 | 1463.9587 | 1468.5791 | 1462.0152 | 0 |
| 1738101600 | 1453.7129 | -8.74 | -0.60 | 1451.4544 | 1457.0255 | 1450.4888 | 0 |
| 1738015200 | 1462.4546 | -17.74 | -1.20 | 1460.155 | 1464.8844 | 1458.4021 | 0 |
| 1737756000 | 1480.198 | 12.81 | 0.87 | 1482.4187 | 1485.3167 | 1476.119 | 0 |
| 1737669600 | 1467.3925 | 4.21 | 0.29 | 1465.6161 | 1471.593 | 1462.8687 | 0 |
| 1737583200 | 1463.1787 | 2.11 | 0.14 | 1461.3943 | 1470.5504 | 1461.2896 | 0 |
| 1737496800 | 1461.0659 | 17.47 | 1.21 | 1454.9837 | 1464.5977 | 1451.7929 | 0 |
| 1737151200 | 1443.5913 | 9.84 | 0.69 | 1434.9964 | 1445.961 | 1434.7786 | 0 |
| 1737064800 | 1433.7553 | 6.62 | 0.46 | 1433.0719 | 1435.114 | 1429.238 | 0 |
| 1736978400 | 1427.1375 | 14.24 | 1.01 | 1413.0871 | 1429.0431 | 1412.2814 | 0 |
| 1736892000 | 1412.9001 | 24.63 | 1.77 | 1411.4487 | 1414.0384 | 1407.39 | 0 |
| 1736805600 | 1388.2695 | -19.46 | -1.38 | 1392.8505 | 1393.4595 | 1380.8776 | 0 |
| 1736546400 | 1407.7275 | -18.64 | -1.31 | 1422.3233 | 1423.46 | 1405.2393 | 0 |
| 1736373600 | 1426.3704 | -14.87 | -1.03 | 1430.8892 | 1434.3164 | 1417.9034 | 0 |
| 1736287200 | 1441.2365 | 4.34 | 0.30 | 1440.8844 | 1448.575 | 1437.289 | 0 |
| 1736200800 | 1436.8993 | 16.98 | 1.20 | 1427.6017 | 1439.6224 | 1425.0908 | 0 |
| 1735941600 | 1419.917 | -1.3 | -0.09 | 1422.1302 | 1423.5823 | 1418.5418 | 0 |
| 1735855200 | 1421.2131 | -10.19 | -0.71 | 1427.7265 | 1428.185 | 1416.1238 | 0 |
| 1735682400 | 1431.3997 | -0.16 | -0.01 | 1434.9458 | 1437.564 | 1430.0556 | 0 |
| 1735596000 | 1431.5589 | -10.63 | -0.74 | 1432.2047 | 1444.0861 | 1428.1967 | 0 |
| 1735336800 | 1442.1875 | 8.77 | 0.61 | 1435.3382 | 1443.0957 | 1435.0156 | 0 |
| 1735250400 | 1433.4206 | 0.07 | 0.00 | 1433.5383 | 1435.3045 | 1432.0722 | 0 |
| 1735077600 | 1433.3505 | -0.07 | -0.00 | 1434.6881 | 1436.2514 | 1432.5779 | 0 |
| 1734991200 | 1433.4197 | 2.2 | 0.15 | 1438.5891 | 1440.8708 | 1431.6558 | 0 |
| 1734732000 | 1431.2204 | -10.77 | -0.75 | 1430.438 | 1437.5197 | 1417.2173 | 0 |
| 1734645600 | 1441.9871 | -32.08 | -2.18 | 1444.8494 | 1452.3849 | 1439.5132 | 0 |
| 1734559200 | 1474.0646 | 3.55 | 0.24 | 1469.413 | 1479.9179 | 1457.721 | 0 |
| 1734472800 | 1470.5117 | -21.61 | -1.45 | 1484.6171 | 1484.7496 | 1469.1755 | 0 |
| 1734386400 | 1492.1258 | 1.03 | 0.07 | 1492.9694 | 1493.335 | 1478.7155 | 0 |
| 1734127200 | 1491.093 | -0.63 | -0.04 | 1491.7059 | 1497.9825 | 1488.9667 | 0 |
| 1734040800 | 1491.727 | -4.9 | -0.33 | 1499.0501 | 1499.952 | 1490.4346 | 0 |
| 1733954400 | 1496.6252 | -0.12 | -0.01 | 1492.54 | 1502.6338 | 1490.9904 | 0 |
| 1733868000 | 1496.7469 | -16.11 | -1.06 | 1503.4052 | 1503.8372 | 1495.8916 | 0 |
| 1733781600 | 1512.8534 | -1.73 | -0.11 | 1516.9271 | 1517.4204 | 1508.1026 | 0 |
| 1733522400 | 1514.5814 | 5.27 | 0.35 | 1513.3425 | 1523.4629 | 1510.9296 | 0 |
| 1733436000 | 1509.3128 | 22.59 | 1.52 | 1494.7068 | 1511.3841 | 1494.5313 | 0 |
| 1733349600 | 1486.7208 | 13.98 | 0.95 | 1479.3759 | 1488.6681 | 1479.042 | 0 |
| 1733263200 | 1472.7367 | 16.37 | 1.12 | 1468.9758 | 1476.8681 | 1467.1856 | 0 |
| 1733176800 | 1456.3644 | 0.79 | 0.05 | 1451.5685 | 1465.0418 | 1450.1505 | 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
