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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3642.9453 | 47.43 | 1.32 | 3618.0315 | 3645.4505 | 3582.9095 | 0 |
| 1732226400 | 3595.5127 | -2.15 | -0.06 | 3598.6916 | 3600.3762 | 3568.4625 | 0 |
| 1732140000 | 3597.662 | -19.96 | -0.55 | 3636.1669 | 3642.2325 | 3597.662 | 0 |
| 1732053600 | 3617.6238 | -13.85 | -0.38 | 3648.7387 | 3651.3663 | 3577.5535 | 0 |
| 1731967200 | 3631.47 | 3.19 | 0.09 | 3642.8472 | 3653.0472 | 3619.144 | 0 |
| 1731708000 | 3628.2849 | 13.34 | 0.37 | 3606.1957 | 3650.4171 | 3601.4748 | 0 |
| 1731621600 | 3614.9416 | 27.67 | 0.77 | 3585.5166 | 3630.6503 | 3575.7402 | 0 |
| 1731535200 | 3587.2694 | -8.38 | -0.23 | 3599.5985 | 3610.9826 | 3566.4732 | 0 |
| 1731448800 | 3595.6516 | -109.28 | -2.95 | 3666.6906 | 3669.9751 | 3589.2587 | 0 |
| 1731362400 | 3704.9307 | -12.26 | -0.33 | 3729.3624 | 3742.3554 | 3704.9307 | 0 |
| 1731103200 | 3717.1942 | -60.57 | -1.60 | 3721.607 | 3746.4971 | 3703.7786 | 0 |
| 1731016800 | 3777.7605 | 90.94 | 2.47 | 3727.5031 | 3809.3632 | 3727.5031 | 0 |
| 1730930400 | 3686.8245 | -17.37 | -0.47 | 3750.6964 | 3792.952 | 3686.5151 | 0 |
| 1730844000 | 3704.1898 | 31.95 | 0.87 | 3688.8644 | 3709.9388 | 3682.312 | 0 |
| 1730757600 | 3672.2382 | 44.07 | 1.21 | 3654.9413 | 3679.7991 | 3648.2241 | 0 |
| 1730494800 | 3628.1715 | 6.99 | 0.19 | 3634.005 | 3646.6925 | 3623.0707 | 0 |
| 1730408400 | 3621.1774 | -34.9 | -0.95 | 3632.7843 | 3653.2331 | 3617.1415 | 0 |
| 1730322000 | 3656.081 | -39.32 | -1.06 | 3705.6784 | 3730.6162 | 3656.081 | 0 |
| 1730235600 | 3695.4013 | -5.9 | -0.16 | 3709.122 | 3739.8073 | 3689.11 | 0 |
| 1730149200 | 3701.3054 | -11.95 | -0.32 | 3727.8157 | 3742.1152 | 3681.0055 | 0 |
| 1729890000 | 3713.2585 | 91.17 | 2.52 | 3645.6723 | 3721.432 | 3645.1554 | 0 |
| 1729803600 | 3622.0884 | -28.14 | -0.77 | 3664.5961 | 3688.5618 | 3622.0884 | 0 |
| 1729717200 | 3650.2305 | -15.07 | -0.41 | 3655.744 | 3673.171 | 3626.5626 | 0 |
| 1729630800 | 3665.2979 | 30.5 | 0.84 | 3650.9159 | 3671.2385 | 3619.4623 | 0 |
| 1729544400 | 3634.7965 | -29.48 | -0.80 | 3685.5208 | 3686.4748 | 3634.7965 | 0 |
| 1729285200 | 3664.2769 | 52.32 | 1.45 | 3649.2354 | 3681.5425 | 3638.6464 | 0 |
| 1729198800 | 3611.9567 | -5.2 | -0.14 | 3604.8617 | 3617.1305 | 3590.8932 | 0 |
| 1729112400 | 3617.1539 | -22.44 | -0.62 | 3613.9881 | 3642.2974 | 3602.0793 | 0 |
| 1729026000 | 3639.5985 | -61.13 | -1.65 | 3674.126 | 3678.8113 | 3626.083 | 0 |
| 1728939600 | 3700.7318 | -33.9 | -0.91 | 3721.5677 | 3722.5668 | 3685.0633 | 0 |
| 1728680400 | 3734.6297 | 45.27 | 1.23 | 3701.2031 | 3735.1305 | 3694.4734 | 0 |
| 1728594000 | 3689.3625 | -49.92 | -1.34 | 3718.3214 | 3718.3214 | 3677.1363 | 0 |
| 1728507600 | 3739.2859 | 35.73 | 0.96 | 3698.891 | 3740.8845 | 3698.891 | 0 |
| 1728421200 | 3703.5604 | -85.56 | -2.26 | 3721.9328 | 3728.7582 | 3698.4899 | 0 |
| 1728334800 | 3789.1228 | -28.23 | -0.74 | 3797.6198 | 3798.2037 | 3762.6175 | 0 |
| 1728075600 | 3817.3513 | 51.89 | 1.38 | 3792.4058 | 3827.1287 | 3792.1167 | 0 |
| 1727989200 | 3765.4596 | -1.6 | -0.04 | 3778.6225 | 3792.4856 | 3761.3056 | 0 |
| 1727902800 | 3767.0554 | 2.53 | 0.07 | 3775.2018 | 3784.7597 | 3752.4618 | 0 |
| 1727816400 | 3764.5223 | -28.57 | -0.75 | 3771.8871 | 3810.0529 | 3764.5223 | 0 |
| 1727730000 | 3793.0944 | -23.23 | -0.61 | 3835.2393 | 3838.4102 | 3767.7904 | 0 |
| 1727470800 | 3816.3276 | 11.66 | 0.31 | 3824.5936 | 3825.8139 | 3805.6092 | 0 |
| 1727384400 | 3804.6695 | 96.61 | 2.61 | 3772.7741 | 3812.3143 | 3754.6326 | 0 |
| 1727298000 | 3708.061 | 33.8 | 0.92 | 3696.1698 | 3709.8756 | 3671.6969 | 0 |
| 1727211600 | 3674.2564 | 83.04 | 2.31 | 3667.8556 | 3682.9519 | 3659.0496 | 0 |
| 1727125200 | 3591.2122 | 8.89 | 0.25 | 3559.3523 | 3600.4085 | 3558.5198 | 0 |
| 1726866000 | 3582.3183 | -98.07 | -2.66 | 3652.2825 | 3663.9075 | 3581.5814 | 0 |
| 1726779600 | 3680.3915 | 85.47 | 2.38 | 3656.7673 | 3699.409 | 3655.17 | 0 |
| 1726693200 | 3594.9234 | -8.3 | -0.23 | 3578.8667 | 3604.5286 | 3573.6284 | 0 |
| 1726606800 | 3603.2194 | 57.17 | 1.61 | 3567.759 | 3626.1192 | 3562.2461 | 0 |
| 1726520400 | 3546.047 | 2.9 | 0.08 | 3534.9058 | 3552.6514 | 3526.7999 | 0 |
| 1726261200 | 3543.1512 | 31.04 | 0.88 | 3540.8738 | 3550.6622 | 3519.2091 | 0 |
| 1726174800 | 3512.1086 | 29.8 | 0.86 | 3534.8496 | 3547.5299 | 3501.9933 | 0 |
| 1726088400 | 3482.3135 | -4.97 | -0.14 | 3525.8046 | 3532.0348 | 3473.9935 | 0 |
| 1726002000 | 3487.2799 | 15.05 | 0.43 | 3478.1666 | 3500.9927 | 3474.297 | 0 |
| 1725915600 | 3472.2307 | 18.6 | 0.54 | 3482.3697 | 3487.6648 | 3471.2338 | 0 |
| 1725656400 | 3453.6315 | -39.52 | -1.13 | 3465.1926 | 3487.4692 | 3444.0528 | 0 |
| 1725570000 | 3493.1523 | 3.67 | 0.11 | 3489.0936 | 3506.7639 | 3474.2441 | 0 |
| 1725483600 | 3489.4863 | -61.62 | -1.74 | 3524.1396 | 3525.399 | 3482.3958 | 0 |
| 1725397200 | 3551.1041 | -120.57 | -3.28 | 3649.3182 | 3651.1303 | 3547.6988 | 0 |
| 1725051600 | 3671.6787 | 39.31 | 1.08 | 3656.0131 | 3675.9171 | 3654.8562 | 0 |
| 1724965200 | 3632.3701 | 44.31 | 1.23 | 3606.82 | 3638.9486 | 3606.82 | 0 |
| 1724878800 | 3588.0616 | -19.85 | -0.55 | 3597.3561 | 3600.9667 | 3584.6404 | 0 |
| 1724792400 | 3607.9111 | -18.07 | -0.50 | 3632.392 | 3644.4976 | 3607.9111 | 0 |
| 1724706000 | 3625.9834 | 3.66 | 0.10 | 3615.7535 | 3640.491 | 3611.5812 | 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
