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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 3706.0856 | 19.78 | 0.54 | 3705.2365 | 3717.432 | 3679.6766 | 0 |
| 1732658400 | 3686.3071 | -22.52 | -0.61 | 3689.1178 | 3706.5014 | 3681.0904 | 0 |
| 1732572000 | 3708.8233 | 38.74 | 1.06 | 3711.447 | 3730.7199 | 3688.0514 | 0 |
| 1732312800 | 3670.0874 | 44.89 | 1.24 | 3634.6973 | 3680.0861 | 3632.5084 | 0 |
| 1732226400 | 3625.1979 | 54.11 | 1.52 | 3593.4836 | 3645.8023 | 3570.9124 | 0 |
| 1732140000 | 3571.0855 | 31.73 | 0.90 | 3553.0889 | 3584.7904 | 3528.7364 | 0 |
| 1732053600 | 3539.3544 | 39.01 | 1.11 | 3469.1941 | 3542.5754 | 3469.0195 | 0 |
| 1731967200 | 3500.3457 | 48.41 | 1.40 | 3451.3799 | 3504.6663 | 3450.6041 | 0 |
| 1731708000 | 3451.9342 | -4.36 | -0.13 | 3449.5784 | 3460.2558 | 3430.8139 | 0 |
| 1731621600 | 3456.2916 | -27.47 | -0.79 | 3494.3394 | 3499.4454 | 3454.005 | 0 |
| 1731535200 | 3483.7571 | -28.95 | -0.82 | 3528.3263 | 3541.2384 | 3480.5356 | 0 |
| 1731448800 | 3512.7057 | -8.47 | -0.24 | 3495.6446 | 3526.6831 | 3486.7438 | 0 |
| 1731362400 | 3521.178 | 126.57 | 3.73 | 3443.6896 | 3528.4806 | 3443.0071 | 0 |
| 1731103200 | 3394.6034 | 71.39 | 2.15 | 3327.4229 | 3395.8934 | 3327.1148 | 0 |
| 1731016800 | 3323.2112 | 6.89 | 0.21 | 3314.6673 | 3333.6858 | 3313.1905 | 0 |
| 1730930400 | 3316.3231 | 157.23 | 4.98 | 3257.143 | 3317.2386 | 3224.956 | 0 |
| 1730844000 | 3159.0899 | 12.18 | 0.39 | 3120.5567 | 3162.8156 | 3120.0302 | 0 |
| 1730757600 | 3146.9101 | 0.18 | 0.01 | 3143.1012 | 3167.179 | 3139.7158 | 0 |
| 1730494800 | 3146.7311 | 10.07 | 0.32 | 3141.719 | 3166.8941 | 3134.3942 | 0 |
| 1730408400 | 3136.6659 | -30.03 | -0.95 | 3160.8484 | 3175.0248 | 3136.5134 | 0 |
| 1730322000 | 3166.6953 | 17.69 | 0.56 | 3149.4261 | 3190.59 | 3149.4261 | 0 |
| 1730235600 | 3149.0087 | -18.7 | -0.59 | 3152.3103 | 3163.4434 | 3140.6448 | 0 |
| 1730149200 | 3167.7053 | 37.99 | 1.21 | 3155.2937 | 3173.4755 | 3155.121 | 0 |
| 1729890000 | 3129.715 | -16.72 | -0.53 | 3166.2913 | 3175.7279 | 3122.8771 | 0 |
| 1729803600 | 3146.4395 | 10.63 | 0.34 | 3146.1565 | 3165.2918 | 3133.8801 | 0 |
| 1729717200 | 3135.8096 | -17.52 | -0.56 | 3142.7019 | 3149.3546 | 3113.0822 | 0 |
| 1729630800 | 3153.3254 | -11.4 | -0.36 | 3151.4948 | 3158.3982 | 3142.1085 | 0 |
| 1729544400 | 3164.7228 | -23.3 | -0.73 | 3178.5065 | 3186.7686 | 3150.4879 | 0 |
| 1729285200 | 3188.0205 | 14.64 | 0.46 | 3180.9656 | 3192.4774 | 3169.9355 | 0 |
| 1729198800 | 3173.3807 | -12.01 | -0.38 | 3190.4947 | 3190.4947 | 3161.3242 | 0 |
| 1729112400 | 3185.3934 | 19.45 | 0.61 | 3169.1987 | 3188.119 | 3166.0421 | 0 |
| 1729026000 | 3165.9467 | 15.38 | 0.49 | 3162.5251 | 3189.157 | 3158.9766 | 0 |
| 1728939600 | 3150.5641 | 41.74 | 1.34 | 3121.8508 | 3153.6292 | 3113.055 | 0 |
| 1728680400 | 3108.828 | 46.38 | 1.51 | 3070.8517 | 3109.147 | 3070.8517 | 0 |
| 1728594000 | 3062.4478 | -4.71 | -0.15 | 3054.2779 | 3070.0945 | 3043.3675 | 0 |
| 1728507600 | 3067.1574 | 26.12 | 0.86 | 3044.4647 | 3068.1587 | 3038.7979 | 0 |
| 1728421200 | 3041.0339 | 43.05 | 1.44 | 3009.3898 | 3046.3009 | 3009.2036 | 0 |
| 1728334800 | 2997.9811 | -30.19 | -1.00 | 3022.7192 | 3023.3588 | 2985.9762 | 0 |
| 1728075600 | 3028.1709 | 34.83 | 1.16 | 3024.2075 | 3028.5202 | 2996.8078 | 0 |
| 1727989200 | 2993.3382 | 9.5 | 0.32 | 2972.4557 | 2994.8769 | 2966.9288 | 0 |
| 1727902800 | 2983.8406 | 3.86 | 0.13 | 2969.7095 | 2985.245 | 2966.3412 | 0 |
| 1727816400 | 2979.9791 | -24.43 | -0.81 | 3006.0945 | 3006.1888 | 2964.1386 | 0 |
| 1727730000 | 3004.4136 | 5.77 | 0.19 | 2991.8038 | 3009.6279 | 2980.4078 | 0 |
| 1727470800 | 2998.6412 | 22.73 | 0.76 | 2993.46 | 3009.4491 | 2988.9002 | 0 |
| 1727384400 | 2975.9082 | 16.5 | 0.56 | 2979.1171 | 2983.7716 | 2961.7792 | 0 |
| 1727298000 | 2959.4072 | -41.85 | -1.39 | 3000.8681 | 3002.7084 | 2955.9753 | 0 |
| 1727211600 | 3001.2568 | -8.24 | -0.27 | 3009.204 | 3009.2124 | 2987.2153 | 0 |
| 1727125200 | 3009.4988 | 2.08 | 0.07 | 3020.09 | 3020.779 | 3008.3792 | 0 |
| 1726866000 | 3007.4146 | -17.33 | -0.57 | 3019.0989 | 3020.3538 | 2992.4465 | 0 |
| 1726779600 | 3024.7447 | 48.51 | 1.63 | 3030.4828 | 3033.8974 | 3011.8895 | 0 |
| 1726693200 | 2976.2343 | 1.19 | 0.04 | 2977.8714 | 3009.1152 | 2965.0625 | 0 |
| 1726606800 | 2975.0468 | 0.7 | 0.02 | 2990.1066 | 2996.4635 | 2967.7112 | 0 |
| 1726520400 | 2974.3449 | 25.22 | 0.86 | 2956.9797 | 2979.0259 | 2950.4862 | 0 |
| 1726261200 | 2949.1293 | 34.3 | 1.18 | 2929.9966 | 2958.8752 | 2929.5982 | 0 |
| 1726174800 | 2914.8262 | 25.19 | 0.87 | 2894.5378 | 2915.4076 | 2882.1642 | 0 |
| 1726088400 | 2889.6323 | 10.97 | 0.38 | 2866.2187 | 2891.7023 | 2821.724 | 0 |
| 1726002000 | 2878.6653 | -2.2 | -0.08 | 2886.2982 | 2886.5539 | 2842.2468 | 0 |
| 1725915600 | 2880.8672 | 27.3 | 0.96 | 2872.2006 | 2902.0377 | 2871.2213 | 0 |
| 1725656400 | 2853.5675 | -50.15 | -1.73 | 2906.0185 | 2919.5881 | 2845.2112 | 0 |
| 1725570000 | 2903.7168 | -5.15 | -0.18 | 2917.2734 | 2918.6954 | 2885.7471 | 0 |
| 1725483600 | 2908.8622 | -1.21 | -0.04 | 2903.1645 | 2934.6139 | 2899.2578 | 0 |
| 1725397200 | 2910.0708 | -44.41 | -1.50 | 2936.5508 | 2947.0575 | 2896.2229 | 0 |
| 1725051600 | 2954.4835 | 15.09 | 0.51 | 2948.297 | 2957.0908 | 2924.8476 | 0 |
| 1724965200 | 2939.3959 | 53.62 | 1.86 | 2919.3675 | 2960.8162 | 2913.7168 | 0 |
| 1724878800 | 2885.7738 | -33.8 | -1.16 | 2904.2772 | 2911.8854 | 2873.119 | 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
