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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1049.2639 | 10.21 | 0.98 | 1043.8381 | 1051.2757 | 1035.9806 | 0 |
| 1732226400 | 1039.0583 | 4.25 | 0.41 | 1031.8415 | 1039.6325 | 1026.211 | 0 |
| 1732140000 | 1034.805 | -4.79 | -0.46 | 1046.9884 | 1048.7663 | 1034.3379 | 0 |
| 1732053600 | 1039.5981 | -6.51 | -0.62 | 1047.8922 | 1049.2988 | 1026.654 | 0 |
| 1731967200 | 1046.1103 | -3.55 | -0.34 | 1050.1952 | 1052.5706 | 1040.9694 | 0 |
| 1731708000 | 1049.6576 | -12.37 | -1.17 | 1051.9493 | 1060.2784 | 1048.3563 | 0 |
| 1731621600 | 1062.0319 | 8.34 | 0.79 | 1056.166 | 1064.0684 | 1052.583 | 0 |
| 1731535200 | 1053.6943 | -4.02 | -0.38 | 1056.2572 | 1059.3602 | 1046.347 | 0 |
| 1731448800 | 1057.7173 | -26.74 | -2.47 | 1072.8167 | 1074.8385 | 1056.1331 | 0 |
| 1731362400 | 1084.4523 | 7.13 | 0.66 | 1085.4371 | 1089.8134 | 1084.1216 | 0 |
| 1731103200 | 1077.3188 | -7.91 | -0.73 | 1079.9616 | 1083.7648 | 1071.7898 | 0 |
| 1731016800 | 1085.2279 | 16.62 | 1.56 | 1074.5657 | 1089.8174 | 1074.3634 | 0 |
| 1730930400 | 1068.6098 | -9.83 | -0.91 | 1093.3427 | 1099.5592 | 1068.5724 | 0 |
| 1730844000 | 1078.4392 | -0.76 | -0.07 | 1075.2007 | 1081.224 | 1071.6275 | 0 |
| 1730757600 | 1079.1956 | 6.71 | 0.63 | 1078.8597 | 1082.7915 | 1076.8803 | 0 |
| 1730494800 | 1072.4822 | 4.17 | 0.39 | 1069.7503 | 1075.8359 | 1069.7503 | 0 |
| 1730408400 | 1068.3167 | -12.57 | -1.16 | 1072.05 | 1075.1732 | 1065.5023 | 0 |
| 1730322000 | 1080.891 | -13.84 | -1.26 | 1092.8408 | 1094.826 | 1080.3985 | 0 |
| 1730235600 | 1094.7302 | -5.15 | -0.47 | 1103.3185 | 1106.5634 | 1094.7245 | 0 |
| 1730149200 | 1099.882 | 14.1 | 1.30 | 1090.0749 | 1101.7681 | 1088.0886 | 0 |
| 1729890000 | 1085.7843 | 10.48 | 0.97 | 1077.1325 | 1088.1763 | 1076.2225 | 0 |
| 1729803600 | 1075.3041 | -7.15 | -0.66 | 1080.731 | 1085.2279 | 1075.2574 | 0 |
| 1729717200 | 1082.4561 | 3.55 | 0.33 | 1082.7964 | 1086.4161 | 1075.6812 | 0 |
| 1729630800 | 1078.9079 | -5.77 | -0.53 | 1082.9597 | 1082.9597 | 1069.5552 | 0 |
| 1729544400 | 1084.6731 | -9 | -0.82 | 1092.1904 | 1095.4129 | 1083.167 | 0 |
| 1729285200 | 1093.6685 | 5.11 | 0.47 | 1085.8457 | 1095.3067 | 1084.5067 | 0 |
| 1729198800 | 1088.5542 | 1.47 | 0.14 | 1091.9469 | 1092.6504 | 1086.6519 | 0 |
| 1729112400 | 1087.0857 | -1.45 | -0.13 | 1083.0497 | 1089.1026 | 1081.2464 | 0 |
| 1729026000 | 1088.5308 | -6.49 | -0.59 | 1103.1609 | 1103.3594 | 1087.8244 | 0 |
| 1728939600 | 1095.0202 | 3.48 | 0.32 | 1092.0628 | 1095.0202 | 1086.2569 | 0 |
| 1728680400 | 1091.5417 | 8.34 | 0.77 | 1083.3955 | 1093.228 | 1081.9715 | 0 |
| 1728594000 | 1083.204 | -11.02 | -1.01 | 1092.5954 | 1092.6286 | 1076.6945 | 0 |
| 1728507600 | 1094.2273 | 4.7 | 0.43 | 1087.3213 | 1095.4527 | 1087.1702 | 0 |
| 1728421200 | 1089.5255 | -6.35 | -0.58 | 1087.9722 | 1093.2956 | 1084.4589 | 0 |
| 1728334800 | 1095.8717 | -3.52 | -0.32 | 1096.0055 | 1097.5422 | 1089.6711 | 0 |
| 1728075600 | 1099.3941 | 4.79 | 0.44 | 1096.1023 | 1104.57 | 1094.1749 | 0 |
| 1727989200 | 1094.6002 | -9.82 | -0.89 | 1103.3911 | 1103.4143 | 1092.2997 | 0 |
| 1727902800 | 1104.423 | 2.82 | 0.26 | 1102.41 | 1104.5301 | 1097.1414 | 0 |
| 1727816400 | 1101.5998 | -7.54 | -0.68 | 1109.7138 | 1115.1651 | 1098.3887 | 0 |
| 1727730000 | 1109.1419 | -3.92 | -0.35 | 1116.1175 | 1116.3431 | 1105.3348 | 0 |
| 1727470800 | 1113.0637 | -0.62 | -0.06 | 1113.7365 | 1115.3742 | 1109.157 | 0 |
| 1727384400 | 1113.6851 | 17.09 | 1.56 | 1107.5622 | 1116.7192 | 1104.3498 | 0 |
| 1727298000 | 1096.5952 | 7.37 | 0.68 | 1092.5841 | 1097.8403 | 1092.3182 | 0 |
| 1727211600 | 1089.2279 | 1.76 | 0.16 | 1095.667 | 1095.7273 | 1083.9585 | 0 |
| 1727125200 | 1087.4675 | 2.23 | 0.21 | 1078.7617 | 1090.9114 | 1078.5993 | 0 |
| 1726866000 | 1085.2378 | -4.93 | -0.45 | 1087.1483 | 1092.2708 | 1082.9412 | 0 |
| 1726779600 | 1090.1686 | 20.06 | 1.87 | 1080.9175 | 1092.7303 | 1080.0623 | 0 |
| 1726693200 | 1070.1054 | -6.25 | -0.58 | 1071.5976 | 1071.5976 | 1067.5787 | 0 |
| 1726606800 | 1076.3523 | 8.99 | 0.84 | 1073.0527 | 1079.1652 | 1071.7034 | 0 |
| 1726520400 | 1067.365 | 0.91 | 0.09 | 1066.6081 | 1070.0846 | 1063.2381 | 0 |
| 1726261200 | 1066.4508 | 8.38 | 0.79 | 1062.1274 | 1067.5012 | 1060.2981 | 0 |
| 1726174800 | 1058.0719 | 9.82 | 0.94 | 1067.4956 | 1069.0057 | 1053.1291 | 0 |
| 1726088400 | 1048.253 | -5.88 | -0.56 | 1058.4529 | 1060.4834 | 1044.7739 | 0 |
| 1726002000 | 1054.1331 | -2.99 | -0.28 | 1058.7577 | 1063.4477 | 1051.0157 | 0 |
| 1725915600 | 1057.121 | 12.32 | 1.18 | 1053.6747 | 1059.1637 | 1052.2351 | 0 |
| 1725656400 | 1044.803 | -8.64 | -0.82 | 1046.064 | 1059.1221 | 1043.6525 | 0 |
| 1725570000 | 1053.4389 | -8.84 | -0.83 | 1062.1934 | 1063.1252 | 1052.7041 | 0 |
| 1725483600 | 1062.2777 | -13.3 | -1.24 | 1065.0604 | 1067.5785 | 1059.0322 | 0 |
| 1725397200 | 1075.5759 | -14.31 | -1.31 | 1088.6668 | 1090.9501 | 1074.2959 | 0 |
| 1725051600 | 1089.8848 | 4.77 | 0.44 | 1087.5482 | 1091.5603 | 1087.4396 | 0 |
| 1724965200 | 1085.1137 | 8.52 | 0.79 | 1079.2669 | 1086.3945 | 1078.4114 | 0 |
| 1724878800 | 1076.5918 | 3.31 | 0.31 | 1073.7779 | 1081.1947 | 1072.3186 | 0 |
| 1724792400 | 1073.2864 | -5.11 | -0.47 | 1078.7174 | 1080.4381 | 1072.6878 | 0 |
| 1724706000 | 1078.3976 | 2.78 | 0.26 | 1074.602 | 1080.1217 | 1073.6269 | 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
