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 |
---|---|---|---|---|---|---|---|
1740175200 | 3517.3514 | 108.75 | 3.19 | 3468.3865 | 3535.4516 | 3448.959 | 0 |
1740088800 | 3408.606 | -6.61 | -0.19 | 3415.719 | 3420.8593 | 3389.78 | 0 |
1740002400 | 3415.2207 | 25.05 | 0.74 | 3390.4594 | 3418.5562 | 3385.6519 | 0 |
1739916000 | 3390.1715 | 108.61 | 3.31 | 3321.5613 | 3399.5325 | 3317.0621 | 0 |
1739570400 | 3281.5578 | -24.71 | -0.75 | 3311.0477 | 3323.6293 | 3275.7927 | 0 |
1739484000 | 3306.268 | -46.51 | -1.39 | 3339.0567 | 3348.3622 | 3306.268 | 0 |
1739397600 | 3352.777 | -50.82 | -1.49 | 3381.9977 | 3390.6141 | 3334.3637 | 0 |
1739311200 | 3403.6004 | -31.94 | -0.93 | 3410.3292 | 3424.9061 | 3396.304 | 0 |
1739224800 | 3435.5374 | -41.53 | -1.19 | 3459.4498 | 3468.4272 | 3435.5374 | 0 |
1738965600 | 3477.0702 | -17.12 | -0.49 | 3551.7539 | 3551.7539 | 3471.6852 | 0 |
1738879200 | 3494.1894 | 68.46 | 2.00 | 3455.5954 | 3494.1894 | 3431.8713 | 0 |
1738792800 | 3425.7276 | 88.96 | 2.67 | 3409.0556 | 3435.0616 | 3358.9011 | 0 |
1738706400 | 3336.7694 | -15.63 | -0.47 | 3332.2932 | 3345.8953 | 3306.5063 | 0 |
1738620000 | 3352.3965 | -50.74 | -1.49 | 3322.6153 | 3362.6133 | 3321.0683 | 0 |
1738360800 | 3403.1365 | 1.22 | 0.04 | 3427.1345 | 3438.2243 | 3403.1365 | 0 |
1738274400 | 3401.9151 | 0.26 | 0.01 | 3398.3255 | 3413.513 | 3389.1085 | 0 |
1738188000 | 3401.659 | -2 | -0.06 | 3421.7747 | 3443.0824 | 3401.659 | 0 |
1738101600 | 3403.66 | -44.67 | -1.30 | 3415.1728 | 3444.0258 | 3400.6047 | 0 |
1738015200 | 3448.3252 | 7.16 | 0.21 | 3433.6404 | 3448.3252 | 3385.0331 | 0 |
1737756000 | 3441.1605 | 120.75 | 3.64 | 3332.9586 | 3579.7366 | 3325.2633 | 0 |
1737669600 | 3320.4082 | 1.86 | 0.06 | 3304.4728 | 3333.0692 | 3289.5286 | 0 |
1737583200 | 3318.5513 | 19.94 | 0.60 | 3345.8738 | 3365.4268 | 3313.3918 | 0 |
1737496800 | 3298.6162 | 11.4 | 0.35 | 3232.2856 | 3306.0502 | 3223.7088 | 0 |
1737151200 | 3287.2127 | -78.2 | -2.32 | 3366.5482 | 3369.2452 | 3267.8094 | 0 |
1737064800 | 3365.4172 | -17.7 | -0.52 | 3352.7492 | 3376.6092 | 3344.7307 | 0 |
1736978400 | 3383.1221 | 49.38 | 1.48 | 3332.7488 | 3383.6153 | 3329.4636 | 0 |
1736892000 | 3333.7372 | -72.13 | -2.12 | 3420.7884 | 3433.1799 | 3327.4216 | 0 |
1736805600 | 3405.8647 | -70.55 | -2.03 | 3434.992 | 3437.4611 | 3403.5739 | 0 |
1736546400 | 3476.4098 | 32.82 | 0.95 | 3479.809 | 3501.8033 | 3468.9153 | 0 |
1736373600 | 3443.5898 | 34.08 | 1.00 | 3433.1969 | 3484.0091 | 3425.406 | 0 |
1736287200 | 3409.5134 | -46.51 | -1.35 | 3409.5679 | 3432.1605 | 3400.425 | 0 |
1736200800 | 3456.0207 | -61.84 | -1.76 | 3475.1425 | 3484.7339 | 3440.9618 | 0 |
1735941600 | 3517.8626 | -5.29 | -0.15 | 3490.8496 | 3517.8626 | 3474.3107 | 0 |
1735855200 | 3523.1498 | 69.47 | 2.01 | 3509.518 | 3527.535 | 3491.4149 | 0 |
1735682400 | 3453.6784 | 0 | 0.00 | 3453.6784 | 3453.6784 | 3453.6784 | 0 |
1735596000 | 3453.6784 | -51.32 | -1.46 | 3465.9324 | 3469.4082 | 3428.5796 | 0 |
1735336800 | 3505.0021 | 63.93 | 1.86 | 3507.0638 | 3533.3041 | 3476.0137 | 0 |
1735250400 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
1735077600 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
1734991200 | 3441.0769 | 118.32 | 3.56 | 3458.6674 | 3518.1304 | 3441.0769 | 0 |
1734732000 | 3322.7615 | -477.01 | -12.55 | 3777.282 | 3783.7653 | 3129.7417 | 0 |
1734645600 | 3799.7674 | -109.91 | -2.81 | 3865.9466 | 3879.4817 | 3785.4393 | 0 |
1734559200 | 3909.6738 | 12.19 | 0.31 | 3872.2913 | 3924.197 | 3872.2913 | 0 |
1734472800 | 3897.488 | -46.65 | -1.18 | 3882.8694 | 3909.7064 | 3856.033 | 0 |
1734386400 | 3944.1377 | 70.76 | 1.83 | 3917.1664 | 3950.0964 | 3895.6536 | 0 |
1734127200 | 3873.3755 | -96.72 | -2.44 | 3913.8074 | 3926.7241 | 3861.9422 | 0 |
1734040800 | 3970.0992 | -24.89 | -0.62 | 3972.2542 | 3989.2296 | 3935.1837 | 0 |
1733954400 | 3994.9932 | 21.25 | 0.53 | 3946.056 | 3994.9932 | 3943.7758 | 0 |
1733868000 | 3973.747 | 0.63 | 0.02 | 4015.3442 | 4023.7135 | 3973.747 | 0 |
1733781600 | 3973.1171 | -4.8 | -0.12 | 3986.7304 | 4010.895 | 3962.6918 | 0 |
1733522400 | 3977.9147 | 43.2 | 1.10 | 3944.903 | 3977.9147 | 3935.1495 | 0 |
1733436000 | 3934.712 | -22.53 | -0.57 | 3939.1424 | 3941.4498 | 3901.3532 | 0 |
1733349600 | 3957.2469 | -19.05 | -0.48 | 3953.8253 | 3978.45 | 3929.5468 | 0 |
1733263200 | 3976.2987 | 13.42 | 0.34 | 3976.1454 | 4010.8111 | 3972.5267 | 0 |
1733176800 | 3962.8761 | 73.53 | 1.89 | 3908.1543 | 3972.9039 | 3908.1543 | 0 |
1732917600 | 3889.3468 | 60.67 | 1.58 | 3854.5813 | 3889.3468 | 3835.2464 | 0 |
1732744800 | 3828.6769 | -42.16 | -1.09 | 3845.0972 | 3854.6485 | 3825.3909 | 0 |
1732658400 | 3870.836 | 20.21 | 0.52 | 3836.1174 | 3937.5373 | 3830.9231 | 0 |
1732572000 | 3850.6217 | -14.77 | -0.38 | 3883.7674 | 3883.7674 | 3841.3681 | 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