We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -7.1 | -0.280816662316 | 2528.34 | 2548.17 | 2499.31 | 0 | 0 | IX |
| 4 | 111.26 | 4.6166358227 | 2409.98 | 2551.76 | 2387.21 | 0 | 0 | IX |
| 12 | -6.97 | -0.275689123926 | 2528.21 | 2593.6 | 2341.13 | 0 | 0 | IX |
| 26 | 189.5 | 8.1269781365 | 2331.74 | 2593.6 | 2313.98 | 0 | 0 | IX |
| 52 | 104.69 | 4.33220914113 | 2416.55 | 2593.6 | 2073.96 | 0 | 0 | IX |
| 156 | -86.23 | -3.30703708959 | 2607.47 | 3080.27 | 1954.84 | 0 | 0 | IX |
| 260 | 270.74 | 12.0302155077 | 2250.5 | 3080.27 | 1672.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 2521.2399 | -9.74 | -0.38 | 2528.2399 | 2528.2399 | 2499.31 | 0 |
| 1716481800 | 2530.98 | -2.15 | -0.08 | 2532.7 | 2548.17 | 2520.4 | 0 |
| 1716395400 | 2533.13 | 13.73 | 0.54 | 2519.07 | 2535.33 | 2512 | 0 |
| 1716309000 | 2519.4 | -17.46 | -0.69 | 2536.73 | 2536.73 | 2510.61 | 0 |
| 1716222600 | 2536.86 | 17.96 | 0.71 | 2519.35 | 2541.63 | 2515.8 | 0 |
| 1715963400 | 2518.9 | -9.45 | -0.37 | 2528.34 | 2528.34 | 2499.9699 | 0 |
| 1715877000 | 2528.35 | -18.58 | -0.73 | 2541.28 | 2551.76 | 2526.02 | 0 |
| 1715790600 | 2546.93 | 28.59 | 1.14 | 2520.68 | 2550.75 | 2520.68 | 0 |
| 1715704200 | 2518.34 | 18.09 | 0.72 | 2498.94 | 2518.34 | 2497.37 | 0 |
| 1715617800 | 2500.25 | -5.11 | -0.20 | 2504.86 | 2511.26 | 2494.2 | 0 |
| 1715358600 | 2505.36 | 14.52 | 0.58 | 2491.4699 | 2510.34 | 2491.36 | 0 |
| 1715272200 | 2490.84 | 21.01 | 0.85 | 2465.77 | 2490.84 | 2461.11 | 0 |
| 1715185800 | 2469.83 | -6.44 | -0.26 | 2476.54 | 2484.79 | 2461.3 | 0 |
| 1715099400 | 2476.27 | 49.73 | 2.05 | 2428.42 | 2476.87 | 2413.18 | 0 |
| 1715013000 | 2426.54 | 18.82 | 0.78 | 2407.86 | 2429.25 | 2405.76 | 0 |
| 1714753800 | 2407.7199 | 19.46 | 0.81 | 2389.04 | 2428.66 | 2389.04 | 0 |
| 1714667400 | 2388.26 | -25.45 | -1.05 | 2413.1 | 2413.43 | 2387.21 | 0 |
| 1714494600 | 2413.71 | -25.97 | -1.06 | 2439.54 | 2444.92 | 2411.6 | 0 |
| 1714408200 | 2439.68 | -9.78 | -0.40 | 2449.53 | 2460.25 | 2439.21 | 0 |
| 1714149000 | 2449.46 | 41.09 | 1.71 | 2409.98 | 2455.28 | 2409.98 | 0 |
| 1714062600 | 2408.37 | -24.21 | -1.00 | 2432.86 | 2434.39 | 2401.89 | 0 |
| 1713976200 | 2432.58 | 9.35 | 0.39 | 2424.11 | 2456.57 | 2422.77 | 0 |
| 1713889800 | 2423.23 | 51.58 | 2.17 | 2371.79 | 2424.82 | 2371.79 | 0 |
| 1713803400 | 2371.65 | 21.93 | 0.93 | 2349.83 | 2378.86 | 2349.83 | 0 |
| 1713544200 | 2349.7199 | -22.32 | -0.94 | 2365.44 | 2365.44 | 2341.13 | 0 |
| 1713457800 | 2372.04 | -34.14 | -1.42 | 2407.42 | 2408.04 | 2346.86 | 0 |
| 1713371400 | 2406.18 | -25.98 | -1.07 | 2431.42 | 2431.42 | 2406.11 | 0 |
| 1713285000 | 2432.16 | -31.1 | -1.26 | 2462.18 | 2462.18 | 2423.77 | 0 |
| 1713198600 | 2463.26 | 5.96 | 0.24 | 2456.9699 | 2488.46 | 2452.95 | 0 |
| 1712939400 | 2457.3 | -20.72 | -0.84 | 2480.05 | 2510.31 | 2451.67 | 0 |
| 1712853000 | 2478.02 | -35.17 | -1.40 | 2498.12 | 2499.82 | 2465.12 | 0 |
| 1712766600 | 2513.19 | -4.41 | -0.18 | 2517.6 | 2537.9 | 2498.58 | 0 |
| 1712680200 | 2517.6 | -5.49 | -0.22 | 2522.23 | 2530.89 | 2508.4899 | 0 |
| 1712593800 | 2523.09 | 18.94 | 0.76 | 2502.13 | 2526.68 | 2502.13 | 0 |
| 1712334600 | 2504.15 | -28.87 | -1.14 | 2531.73 | 2531.73 | 2491.7199 | 0 |
| 1712248200 | 2533.02 | 2.9 | 0.11 | 2530.14 | 2536.81 | 2519.66 | 0 |
| 1712161800 | 2530.12 | 7.46 | 0.30 | 2522.66 | 2536.67 | 2513.59 | 0 |
| 1712075400 | 2522.66 | -43.52 | -1.70 | 2565.94 | 2579.44 | 2522.59 | 0 |
| 1711647000 | 2566.18 | -2.21 | -0.09 | 2568.48 | 2572.2 | 2562.53 | 0 |
| 1711560600 | 2568.39 | 9.01 | 0.35 | 2559.38 | 2575.27 | 2557.08 | 0 |
| 1711474200 | 2559.38 | 18.72 | 0.74 | 2540.66 | 2562.52 | 2536.93 | 0 |
| 1711387800 | 2540.66 | -2.23 | -0.09 | 2542.82 | 2550.28 | 2533.14 | 0 |
| 1711128600 | 2542.89 | 1.36 | 0.05 | 2540.4 | 2547.41 | 2532.69 | 0 |
| 1711042200 | 2541.53 | 37.38 | 1.49 | 2505.48 | 2544.07 | 2505.48 | 0 |
| 1710955800 | 2504.15 | -15.82 | -0.63 | 2519.76 | 2526.27 | 2500.05 | 0 |
| 1710869400 | 2519.9699 | 5.6 | 0.22 | 2514.5 | 2521.7399 | 2501.84 | 0 |
| 1710783000 | 2514.37 | 2.95 | 0.12 | 2512.4699 | 2525.98 | 2510.06 | 0 |
| 1710523800 | 2511.42 | -31.74 | -1.25 | 2538.38 | 2543.78 | 2511.42 | 0 |
| 1710437400 | 2543.16 | -11.83 | -0.46 | 2559.45 | 2567.44 | 2535.32 | 0 |
| 1710351000 | 2554.9899 | -19.01 | -0.74 | 2577 | 2581.96 | 2553.73 | 0 |
| 1710264600 | 2574 | 23.94 | 0.94 | 2552.53 | 2579.95 | 2547.73 | 0 |
| 1710178200 | 2550.06 | -23.9 | -0.93 | 2561.56 | 2561.56 | 2541.61 | 0 |
| 1709919000 | 2573.96 | -15.59 | -0.60 | 2590.34 | 2592.5 | 2572.75 | 0 |
| 1709832600 | 2589.55 | 26.87 | 1.05 | 2554.96 | 2593.6 | 2546.2 | 0 |
| 1709746200 | 2562.68 | 16.55 | 0.65 | 2545.26 | 2563.56 | 2544.25 | 0 |
| 1709659800 | 2546.13 | -9.69 | -0.38 | 2552.56 | 2564.64 | 2540.9899 | 0 |
| 1709573400 | 2555.82 | 7.7 | 0.30 | 2552.93 | 2560.36 | 2551.16 | 0 |
| 1709314200 | 2548.12 | 30.36 | 1.21 | 2528.21 | 2548.57 | 2520.94 | 0 |
| 1709227800 | 2517.76 | -0.72 | -0.03 | 2519.4899 | 2534.5 | 2503.58 | 0 |
| 1709141400 | 2518.48 | -28.17 | -1.11 | 2544.89 | 2546.05 | 2512 | 0 |
| 1709055000 | 2546.65 | 19.72 | 0.78 | 2524.12 | 2547.66 | 2520.59 | 0 |
| 1708968600 | 2526.93 | 2.34 | 0.09 | 2514.63 | 2532.82 | 2512.89 | 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
