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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1607.9576 | -21.15 | -1.30 | 1611.9556 | 1621.1397 | 1603.7032 | 0 |
| 1741125600 | 1629.1058 | 19.23 | 1.19 | 1615.1327 | 1635.4015 | 1613.8963 | 0 |
| 1741039200 | 1609.8729 | 8.28 | 0.52 | 1598.814 | 1615.9659 | 1592.3741 | 0 |
| 1740780000 | 1601.5898 | -6.45 | -0.40 | 1609.0609 | 1610.1516 | 1599.7702 | 0 |
| 1740693600 | 1608.0429 | -1.67 | -0.10 | 1600.0811 | 1617.5521 | 1600.0811 | 0 |
| 1740607200 | 1609.7089 | 4.55 | 0.28 | 1609.6115 | 1616.1871 | 1605.3723 | 0 |
| 1740520800 | 1605.1547 | 5.04 | 0.31 | 1596.3436 | 1610.1817 | 1595.5574 | 0 |
| 1740434400 | 1600.1178 | 25.48 | 1.62 | 1581.8648 | 1600.8344 | 1579.3012 | 0 |
| 1740175200 | 1574.6388 | 9.54 | 0.61 | 1573.2068 | 1586.8246 | 1570.6356 | 0 |
| 1740088800 | 1565.0989 | -0.85 | -0.05 | 1567.0497 | 1570.6101 | 1556.9253 | 0 |
| 1740002400 | 1565.9507 | -10.01 | -0.64 | 1574.8769 | 1582.282 | 1564.2317 | 0 |
| 1739916000 | 1575.964 | 1.88 | 0.12 | 1587.83 | 1587.83 | 1575.1737 | 0 |
| 1739570400 | 1574.0812 | 0.01 | 0.00 | 1571.7074 | 1576.8965 | 1568.1654 | 0 |
| 1739484000 | 1574.0755 | 15.33 | 0.98 | 1560.3972 | 1578.567 | 1559.5863 | 0 |
| 1739397600 | 1558.742 | 4.25 | 0.27 | 1563.135 | 1565.5005 | 1550.2 | 0 |
| 1739311200 | 1554.4961 | -9.62 | -0.61 | 1558.099 | 1560.6159 | 1549.2773 | 0 |
| 1739224800 | 1564.1115 | 6.22 | 0.40 | 1562.7681 | 1569.7241 | 1558.1054 | 0 |
| 1738965600 | 1557.8957 | 6.08 | 0.39 | 1552.9088 | 1561.2456 | 1552.0046 | 0 |
| 1738879200 | 1551.8126 | 20.33 | 1.33 | 1542.6641 | 1556.7085 | 1538.5349 | 0 |
| 1738792800 | 1531.4825 | -26.97 | -1.73 | 1540.6905 | 1544.1985 | 1529.4697 | 0 |
| 1738706400 | 1558.4475 | -13.39 | -0.85 | 1565.6965 | 1566.5732 | 1555.1817 | 0 |
| 1738620000 | 1571.8352 | -13.42 | -0.85 | 1571.0344 | 1573.0516 | 1558.4077 | 0 |
| 1738360800 | 1585.2517 | -17.87 | -1.11 | 1594.7387 | 1597.2406 | 1585.2517 | 0 |
| 1738274400 | 1603.1181 | 15.97 | 1.01 | 1605.2063 | 1605.8237 | 1591.409 | 0 |
| 1738188000 | 1587.1442 | 13.8 | 0.88 | 1575.2389 | 1592.2363 | 1571.8614 | 0 |
| 1738101600 | 1573.3458 | -2.13 | -0.14 | 1584.3957 | 1591.3244 | 1573.3458 | 0 |
| 1738015200 | 1575.4792 | 18.69 | 1.20 | 1571.6874 | 1577.1478 | 1565.2849 | 0 |
| 1737756000 | 1556.7845 | -1.87 | -0.12 | 1554.0344 | 1556.9024 | 1543.8586 | 0 |
| 1737669600 | 1558.6525 | -59.81 | -3.70 | 1575.2431 | 1582.6934 | 1547.1762 | 0 |
| 1737583200 | 1618.4605 | -14.17 | -0.87 | 1633.6149 | 1635.9359 | 1610.8647 | 0 |
| 1737496800 | 1632.6276 | 12.69 | 0.78 | 1622.2704 | 1632.6276 | 1621.1208 | 0 |
| 1737151200 | 1619.9421 | 22.44 | 1.40 | 1602.7107 | 1622.5228 | 1602.7107 | 0 |
| 1737064800 | 1597.5024 | 12.5 | 0.79 | 1586.6175 | 1597.7009 | 1583.9028 | 0 |
| 1736978400 | 1584.9984 | 4.87 | 0.31 | 1578.9371 | 1586.8563 | 1575.2174 | 0 |
| 1736892000 | 1580.1309 | 8.33 | 0.53 | 1588.0763 | 1589.1986 | 1573.6637 | 0 |
| 1736805600 | 1571.8013 | -11.4 | -0.72 | 1577.0197 | 1582.4232 | 1571.8013 | 0 |
| 1736546400 | 1583.2014 | -31.1 | -1.93 | 1604.8175 | 1606.5449 | 1583.2014 | 0 |
| 1736373600 | 1614.2979 | -1.24 | -0.08 | 1619.9166 | 1622.3563 | 1599.0056 | 0 |
| 1736287200 | 1615.542 | -10.19 | -0.63 | 1608.4898 | 1622.9674 | 1608.4371 | 0 |
| 1736200800 | 1625.7327 | 0 | 0.00 | 1625.7327 | 1625.7327 | 1625.7327 | 0 |
| 1735941600 | 1625.7327 | -6.01 | -0.37 | 1632.4697 | 1637.2684 | 1624.5565 | 0 |
| 1735855200 | 1631.7445 | 13.62 | 0.84 | 1626.2558 | 1633.3604 | 1617.7976 | 0 |
| 1735682400 | 1618.1262 | 0 | 0.00 | 1618.1262 | 1618.1262 | 1618.1262 | 0 |
| 1735596000 | 1618.1262 | -6.62 | -0.41 | 1622.4707 | 1627.2702 | 1613.0782 | 0 |
| 1735336800 | 1624.747 | 13.49 | 0.84 | 1610.1477 | 1624.747 | 1610.1477 | 0 |
| 1735250400 | 1611.2614 | 0 | 0.00 | 1611.2614 | 1611.2614 | 1611.2614 | 0 |
| 1735077600 | 1611.2614 | 0 | 0.00 | 1611.2614 | 1611.2614 | 1611.2614 | 0 |
| 1734991200 | 1611.2614 | 3.22 | 0.20 | 1603.6429 | 1612.3551 | 1601.199 | 0 |
| 1734732000 | 1608.0386 | -3.85 | -0.24 | 1608.5445 | 1609.9754 | 1595.528 | 0 |
| 1734645600 | 1611.8856 | 0.15 | 0.01 | 1611.3877 | 1616.6162 | 1604.5106 | 0 |
| 1734559200 | 1611.7362 | -8.06 | -0.50 | 1620.6078 | 1626.1591 | 1606.6543 | 0 |
| 1734472800 | 1619.7985 | -1.2 | -0.07 | 1608.4657 | 1623.3196 | 1604.5581 | 0 |
| 1734386400 | 1620.9974 | -5.99 | -0.37 | 1627.8833 | 1635.5166 | 1614.2122 | 0 |
| 1734127200 | 1626.9899 | 0.2 | 0.01 | 1624.9202 | 1630.0341 | 1621.719 | 0 |
| 1734040800 | 1626.7875 | 4.33 | 0.27 | 1619.77 | 1631.4962 | 1615.3644 | 0 |
| 1733954400 | 1622.4608 | -3.23 | -0.20 | 1642.2125 | 1649.1123 | 1618.7256 | 0 |
| 1733868000 | 1625.6887 | -2.85 | -0.18 | 1626.6486 | 1631.6628 | 1622.9336 | 0 |
| 1733781600 | 1628.5406 | -6.33 | -0.39 | 1628.2224 | 1631.2551 | 1621.9649 | 0 |
| 1733522400 | 1634.8739 | -10.3 | -0.63 | 1648.31 | 1651.8008 | 1634.8739 | 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
