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 |
---|---|---|---|---|---|---|---|
1739916000 | 2774.9626 | 18.54 | 0.67 | 2778.2947 | 2782.7964 | 2766.9398 | 0 |
1739570400 | 2756.4238 | 11.59 | 0.42 | 2753.8927 | 2785.6165 | 2750.4933 | 0 |
1739484000 | 2744.8317 | 67.73 | 2.53 | 2716.4965 | 2744.8317 | 2705.7868 | 0 |
1739397600 | 2677.1064 | 22.63 | 0.85 | 2658.3786 | 2681.5918 | 2658.3164 | 0 |
1739311200 | 2654.4716 | -18.15 | -0.68 | 2656.6771 | 2658.1064 | 2637.84 | 0 |
1739224800 | 2672.6237 | 14.41 | 0.54 | 2666.3368 | 2676.076 | 2663.5686 | 0 |
1738965600 | 2658.2169 | -34.54 | -1.28 | 2678.7667 | 2679.131 | 2653.3464 | 0 |
1738879200 | 2692.7536 | 95.57 | 3.68 | 2633.7034 | 2693.754 | 2632.7369 | 0 |
1738792800 | 2597.1794 | -9.54 | -0.37 | 2609.7703 | 2616.4746 | 2589.3446 | 0 |
1738706400 | 2606.7213 | 5.04 | 0.19 | 2585.8281 | 2608.2321 | 2570.0072 | 0 |
1738620000 | 2601.6851 | -17.32 | -0.66 | 2567.5068 | 2608.6322 | 2562.4245 | 0 |
1738360800 | 2619.004 | -0.13 | -0.01 | 2603.7626 | 2630.6913 | 2599.5464 | 0 |
1738274400 | 2619.136 | 29.11 | 1.12 | 2599.0789 | 2624.3573 | 2596.3123 | 0 |
1738188000 | 2590.0285 | 19.65 | 0.76 | 2567.1813 | 2591.8103 | 2560.5131 | 0 |
1738101600 | 2570.3765 | -5.1 | -0.20 | 2563.5945 | 2593.9946 | 2563.4497 | 0 |
1738015200 | 2575.4774 | -13.82 | -0.53 | 2573.3984 | 2585.6115 | 2565.1696 | 0 |
1737756000 | 2589.3 | 51.15 | 2.02 | 2589.3436 | 2610.6809 | 2583.8897 | 0 |
1737669600 | 2538.1531 | 15.43 | 0.61 | 2518.4973 | 2546.9596 | 2511.022 | 0 |
1737583200 | 2522.723 | -24.58 | -0.96 | 2538.5201 | 2549.2117 | 2517.529 | 0 |
1737496800 | 2547.3015 | 21.57 | 0.85 | 2532.0698 | 2547.3015 | 2528.1433 | 0 |
1737151200 | 2525.7309 | 32.4 | 1.30 | 2514.1678 | 2535.5917 | 2510.0816 | 0 |
1737064800 | 2493.3298 | -1.54 | -0.06 | 2503.5372 | 2508.0351 | 2481.7334 | 0 |
1736978400 | 2494.8723 | 41.81 | 1.70 | 2460.8635 | 2499.0054 | 2459.3667 | 0 |
1736892000 | 2453.0589 | -10.91 | -0.44 | 2480.0261 | 2480.0261 | 2451.4496 | 0 |
1736805600 | 2463.9703 | 22.96 | 0.94 | 2448.3286 | 2470.7976 | 2436.8701 | 0 |
1736546400 | 2441.0092 | -1.72 | -0.07 | 2474.6673 | 2482.8474 | 2441.0092 | 0 |
1736373600 | 2442.7316 | -23.13 | -0.94 | 2460.8796 | 2467.2617 | 2424.6826 | 0 |
1736287200 | 2465.8624 | 35.64 | 1.47 | 2456.8209 | 2488.4988 | 2454.6659 | 0 |
1736200800 | 2430.2201 | 0 | 0.00 | 2430.2201 | 2430.2201 | 2430.2201 | 0 |
1735941600 | 2430.2201 | -18.15 | -0.74 | 2439.6221 | 2447.3339 | 2426.9149 | 0 |
1735855200 | 2448.3685 | 29.64 | 1.23 | 2447.3888 | 2448.3685 | 2425.5796 | 0 |
1735682400 | 2418.7313 | 0 | 0.00 | 2418.7313 | 2418.7313 | 2418.7313 | 0 |
1735596000 | 2418.7313 | -4.18 | -0.17 | 2419.4104 | 2424.4518 | 2404.6286 | 0 |
1735336800 | 2422.9123 | 36.56 | 1.53 | 2406.4809 | 2427.6922 | 2406.4809 | 0 |
1735250400 | 2386.3539 | 0 | 0.00 | 2386.3539 | 2386.3539 | 2386.3539 | 0 |
1735077600 | 2386.3539 | 0 | 0.00 | 2386.3539 | 2386.3539 | 2386.3539 | 0 |
1734991200 | 2386.3539 | 0.82 | 0.03 | 2375.621 | 2388.7428 | 2370.652 | 0 |
1734732000 | 2385.5297 | 5.12 | 0.22 | 2363.893 | 2388.2969 | 2348.1517 | 0 |
1734645600 | 2380.4074 | -64.1 | -2.62 | 2412.6801 | 2420.1682 | 2374.9141 | 0 |
1734559200 | 2444.5055 | -23.77 | -0.96 | 2453.3216 | 2461.5874 | 2444.5055 | 0 |
1734472800 | 2468.2742 | -14.36 | -0.58 | 2474.0301 | 2482.9431 | 2468.2742 | 0 |
1734386400 | 2482.6374 | -13.4 | -0.54 | 2491.7734 | 2494.6052 | 2470.6167 | 0 |
1734127200 | 2496.0405 | -31.47 | -1.24 | 2521.1011 | 2529.1011 | 2493.0916 | 0 |
1734040800 | 2527.5056 | -29.09 | -1.14 | 2557.6311 | 2559.4838 | 2526.039 | 0 |
1733954400 | 2556.5915 | -1.06 | -0.04 | 2544.9748 | 2568.8435 | 2540.935 | 0 |
1733868000 | 2557.6515 | -27.11 | -1.05 | 2567.3576 | 2577.9154 | 2557.6515 | 0 |
1733781600 | 2584.7572 | 41.82 | 1.64 | 2559.5571 | 2597.5542 | 2559.5571 | 0 |
1733522400 | 2542.9339 | -0.39 | -0.02 | 2534.1224 | 2547.8006 | 2533.2811 | 0 |
1733436000 | 2543.3282 | -3.03 | -0.12 | 2551.697 | 2562.6764 | 2542.608 | 0 |
1733349600 | 2546.3575 | 22.07 | 0.87 | 2527.2462 | 2549.6358 | 2527.2316 | 0 |
1733263200 | 2524.2877 | 19.73 | 0.79 | 2513.1365 | 2543.613 | 2512.3238 | 0 |
1733176800 | 2504.5548 | 29.85 | 1.21 | 2472.8458 | 2511.2561 | 2472.1533 | 0 |
1732917600 | 2474.7014 | 25.83 | 1.05 | 2464.2424 | 2474.7014 | 2449.6998 | 0 |
1732744800 | 2448.8708 | 2.05 | 0.08 | 2446.8608 | 2451.9751 | 2432.3042 | 0 |
1732658400 | 2446.8233 | -56 | -2.24 | 2475.8656 | 2479.1375 | 2444.0746 | 0 |
1732572000 | 2502.8193 | 33.11 | 1.34 | 2489.6509 | 2506.2958 | 2485.8975 | 0 |
1732312800 | 2469.712 | 32.16 | 1.32 | 2452.8219 | 2471.4104 | 2429.0111 | 0 |
1732226400 | 2437.5554 | -1.46 | -0.06 | 2439.7104 | 2440.8525 | 2419.2168 | 0 |
1732140000 | 2439.0125 | -13.53 | -0.55 | 2465.1166 | 2469.2288 | 2439.0125 | 0 |
1732053600 | 2452.5455 | -9.39 | -0.38 | 2473.6396 | 2475.4209 | 2425.3801 | 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