Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 2425.6223 | -18.05 | -0.74 | 2423.0676 | 2434.6673 | 2417.6741 | 0 |
| 1732572000 | 2443.6749 | -0.71 | -0.03 | 2457.1232 | 2457.5178 | 2435.9017 | 0 |
| 1732312800 | 2444.3842 | 18.56 | 0.77 | 2436.1429 | 2450.0583 | 2416.5799 | 0 |
| 1732226400 | 2425.826 | 11.39 | 0.47 | 2407.6492 | 2427.9103 | 2394.4949 | 0 |
| 1732140000 | 2414.4366 | -7.63 | -0.32 | 2439.6816 | 2443.4372 | 2413.357 | 0 |
| 1732053600 | 2422.0686 | -15.07 | -0.62 | 2438.6754 | 2441.9174 | 2391.5231 | 0 |
| 1731967200 | 2437.1427 | -2.87 | -0.12 | 2443.8316 | 2448.9876 | 2421.318 | 0 |
| 1731708000 | 2440.0156 | -22.76 | -0.92 | 2441.7332 | 2461.2502 | 2436.6655 | 0 |
| 1731621600 | 2462.7788 | 18.89 | 0.77 | 2447.8212 | 2467.7934 | 2439.3134 | 0 |
| 1731535200 | 2443.8938 | -1.57 | -0.06 | 2442.8277 | 2451.3823 | 2424.9444 | 0 |
| 1731448800 | 2445.4648 | -64.38 | -2.56 | 2483.3716 | 2487.6869 | 2440.3658 | 0 |
| 1731362400 | 2509.8411 | 16.12 | 0.65 | 2510.6342 | 2517.9515 | 2508.6015 | 0 |
| 1731103200 | 2493.7222 | -24.67 | -0.98 | 2503.5921 | 2513.4406 | 2481.5493 | 0 |
| 1731016800 | 2518.3874 | 29.03 | 1.17 | 2497.4627 | 2528.2707 | 2494.848 | 0 |
| 1730930400 | 2489.3592 | -19.64 | -0.78 | 2542.9331 | 2560.0529 | 2489.1694 | 0 |
| 1730844000 | 2508.9998 | 0.47 | 0.02 | 2499.2139 | 2512.7748 | 2490.39 | 0 |
| 1730757600 | 2508.5277 | 15.98 | 0.64 | 2507.8033 | 2517.8153 | 2503.4309 | 0 |
| 1730494800 | 2492.5514 | 15.01 | 0.61 | 2480.9256 | 2499.9692 | 2480.9256 | 0 |
| 1730408400 | 2477.5447 | -33.91 | -1.35 | 2489.6924 | 2496.007 | 2470.1471 | 0 |
| 1730322000 | 2511.4522 | -32.84 | -1.29 | 2538.2486 | 2541.9244 | 2505.2369 | 0 |
| 1730235600 | 2544.2942 | -10.89 | -0.43 | 2563.8366 | 2571.4738 | 2544.2942 | 0 |
| 1730149200 | 2555.1848 | 32.59 | 1.29 | 2532.2181 | 2558.7679 | 2527.1596 | 0 |
| 1729890000 | 2522.5931 | 20.86 | 0.83 | 2507.5169 | 2528.4692 | 2502.9441 | 0 |
| 1729803600 | 2501.7302 | -16.62 | -0.66 | 2514.5868 | 2524.7505 | 2501.268 | 0 |
| 1729717200 | 2518.3469 | 10.12 | 0.40 | 2523.2303 | 2526.5028 | 2501.5462 | 0 |
| 1729630800 | 2508.2229 | -9.47 | -0.38 | 2517.9572 | 2517.9572 | 2488.2064 | 0 |
| 1729544400 | 2517.6934 | -17.65 | -0.70 | 2532.2487 | 2541.6151 | 2513.4884 | 0 |
| 1729285200 | 2535.3471 | 8.07 | 0.32 | 2519.5293 | 2539.879 | 2516.272 | 0 |
| 1729198800 | 2527.2804 | 6.28 | 0.25 | 2536.1684 | 2538.598 | 2523.6274 | 0 |
| 1729112400 | 2520.9984 | 0.45 | 0.02 | 2510.1707 | 2526.7449 | 2506.4229 | 0 |
| 1729026000 | 2520.5509 | -21.15 | -0.83 | 2562.5605 | 2563.2011 | 2520.5509 | 0 |
| 1728939600 | 2541.7015 | 11.59 | 0.46 | 2532.529 | 2541.7015 | 2523.2233 | 0 |
| 1728680400 | 2530.1138 | 14.68 | 0.58 | 2512.0273 | 2532.9762 | 2509.4229 | 0 |
| 1728594000 | 2515.4363 | -18.42 | -0.73 | 2534.0632 | 2534.1511 | 2502.1731 | 0 |
| 1728507600 | 2533.8541 | 8.94 | 0.35 | 2516.8553 | 2537.7552 | 2515.5215 | 0 |
| 1728421200 | 2524.9105 | -14.39 | -0.57 | 2518.763 | 2534.2239 | 2511.9064 | 0 |
| 1728334800 | 2539.3017 | -0.46 | -0.02 | 2537.9454 | 2543.7153 | 2524.8409 | 0 |
| 1728075600 | 2539.761 | 9.06 | 0.36 | 2532.0391 | 2552.2138 | 2524.303 | 0 |
| 1727989200 | 2530.7054 | -26.48 | -1.04 | 2552.7858 | 2553.4514 | 2525.0188 | 0 |
| 1727902800 | 2557.1894 | 8.84 | 0.35 | 2554.5787 | 2559.1352 | 2542.0934 | 0 |
| 1727816400 | 2548.3503 | -17.27 | -0.67 | 2566.4608 | 2579.1027 | 2540.4098 | 0 |
| 1727730000 | 2565.6198 | -11.19 | -0.43 | 2585.187 | 2585.6284 | 2559.096 | 0 |
| 1727470800 | 2576.8139 | -3.94 | -0.15 | 2581.8256 | 2584.8912 | 2569.7742 | 0 |
| 1727384400 | 2580.7489 | 32.25 | 1.27 | 2570.4143 | 2587.5566 | 2562.2507 | 0 |
| 1727298000 | 2548.5004 | 18.76 | 0.74 | 2536.3382 | 2552.7752 | 2536.3382 | 0 |
| 1727211600 | 2529.7441 | 11.81 | 0.47 | 2540.4973 | 2546.088 | 2516.917 | 0 |
| 1727125200 | 2517.937 | 4.75 | 0.19 | 2498.225 | 2525.8167 | 2498.1144 | 0 |
| 1726866000 | 2513.19 | -13.32 | -0.53 | 2517.3981 | 2529.0012 | 2508.2015 | 0 |
| 1726779600 | 2526.5128 | 47.19 | 1.90 | 2504.2211 | 2533.8711 | 2499.0586 | 0 |
| 1726693200 | 2479.3258 | -11.7 | -0.47 | 2482.6628 | 2482.7824 | 2471.478 | 0 |
| 1726606800 | 2491.0274 | 29.43 | 1.20 | 2477.4034 | 2496.3067 | 2473.3244 | 0 |
| 1726520400 | 2461.5969 | 5.42 | 0.22 | 2458.1536 | 2465.5796 | 2449.6328 | 0 |
| 1726261200 | 2456.1806 | 14.46 | 0.59 | 2449.453 | 2459.3705 | 2444.5391 | 0 |
| 1726174800 | 2441.7213 | 19.93 | 0.82 | 2465.7207 | 2468.4136 | 2431.783 | 0 |
| 1726088400 | 2421.7887 | -6.56 | -0.27 | 2440.5594 | 2446.4678 | 2414.0345 | 0 |
| 1726002000 | 2428.3485 | -15.41 | -0.63 | 2443.8625 | 2454.0826 | 2423.0173 | 0 |
| 1725915600 | 2443.7567 | 29.1 | 1.21 | 2436.1799 | 2449.0881 | 2430.9742 | 0 |
| 1725656400 | 2414.6524 | -26.47 | -1.08 | 2422.7415 | 2447.9217 | 2411.6741 | 0 |
| 1725570000 | 2441.1212 | -22.61 | -0.92 | 2462.879 | 2464.6269 | 2438.5332 | 0 |
| 1725483600 | 2463.7276 | -32.63 | -1.31 | 2470.7156 | 2476.6654 | 2458.5329 | 0 |
| 1725397200 | 2496.3542 | -25.25 | -1.00 | 2521.3465 | 2527.1535 | 2492.3622 | 0 |
| 1725051600 | 2521.6086 | 8.42 | 0.33 | 2516.3939 | 2526.6007 | 2515.4653 | 0 |
| 1724965200 | 2513.1924 | 24.68 | 0.99 | 2494.0132 | 2517.0823 | 2492.7587 | 0 |
| 1724878800 | 2488.5098 | 6.15 | 0.25 | 2482.3161 | 2497.6741 | 2477.1542 | 0 |
| 1724792400 | 2482.3595 | -11.08 | -0.44 | 2493.56 | 2499.292 | 2479.3891 | 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
