Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740414420 | 5390.5 | -43 | -0.79 | 5390.5 | 5390.5 | 5390.5 | 0 |
1740152280 | 5433.5 | -553.5 | -9.25 | 5430.5 | 5433.5 | 5158 | 0 |
1740068940 | 5987 | -92.5 | -1.52 | 5987 | 5987 | 5987 | 0 |
1739982540 | 6079.5 | 107 | 1.79 | 6079.5 | 6079.5 | 6079.5 | 0 |
1739895960 | 5972.5 | 95.5 | 1.62 | 5972.5 | 5972.5 | 5972.5 | 0 |
1739806500 | 5877 | -180 | -2.97 | 5877 | 5877 | 5877 | 0 |
1739547420 | 6057 | 158 | 2.68 | 6057 | 6057 | 6057 | 0 |
1739460900 | 5899 | -81 | -1.35 | 5896.5 | 5899 | 5564.5 | 0 |
1739378040 | 5980 | 204 | 3.53 | 5890.5 | 6000.5 | 5595.5 | 0 |
1739291220 | 5776 | -242 | -4.02 | 5776 | 5776 | 5776 | 0 |
1739202480 | 6018 | 8.5 | 0.14 | 6016.5 | 6018 | 5721 | 0 |
1738937700 | 6009.5 | 95.5 | 1.61 | 6007.5 | 6009.5 | 5710.5 | 0 |
1738855980 | 5914 | 311.5 | 5.56 | 5724.5 | 5914 | 5570 | 0 |
1738772880 | 5602.5 | -82.5 | -1.45 | 5602.5 | 5602.5 | 5602.5 | 0 |
1738686480 | 5685 | 248 | 4.56 | 5685 | 5685 | 5685 | 0 |
1738596900 | 5437 | -248 | -4.36 | 5437 | 5437 | 5437 | 0 |
1738337520 | 5685 | 29 | 0.51 | 5685 | 5685 | 5685 | 0 |
1738254840 | 5656 | -64.5 | -1.13 | 5656 | 5656 | 5656 | 0 |
1738165140 | 5720.5 | 165 | 2.97 | 5720.5 | 5720.5 | 5720.5 | 0 |
1738078980 | 5555.5 | 167.5 | 3.11 | 5555.5 | 5555.5 | 5555.5 | 0 |
1737975300 | 5388 | -246 | -4.37 | 5384.5 | 5388 | 5111.5 | 0 |
1737735960 | 5634 | 97.5 | 1.76 | 5634 | 5634 | 5634 | 0 |
1737649680 | 5536.5 | 19 | 0.34 | 5536.5 | 5536.5 | 5536.5 | 0 |
1737563340 | 5517.5 | 0 | 0.00 | 5517.5 | 5517.5 | 5517.5 | 0 |
1737476940 | 5517.5 | -1 | -15.99 | 5517.5 | 5517.5 | 5517.5 | 0 |
1737390480 | 6567.5 | 1 | 25.59 | 5493 | 6567.5 | 5493 | 0 |
1737131340 | 5229.5 | -242 | -4.42 | 5227.5 | 5229.5 | 4971 | 0 |
1737044940 | 5471.5 | 495.5 | 9.96 | 5471.5 | 5471.5 | 5471.5 | 0 |
1736955300 | 4976 | 84.5 | 1.73 | 4920.5 | 4976 | 4675 | 0 |
1736869080 | 4891.5 | 211 | 4.51 | 4891.5 | 4891.5 | 4891.5 | 0 |
1736782500 | 4680.5 | -58.5 | -1.23 | 4680.5 | 4680.5 | 4680.5 | 0 |
1736524020 | 4739 | -144.5 | -2.96 | 4739 | 4739 | 4739 | 0 |
1736439600 | 4883.5 | 147.5 | 3.11 | 4883.5 | 4883.5 | 4883.5 | 0 |
1736353620 | 4736 | 126.5 | 2.74 | 4684.5 | 4736 | 4458 | 0 |
1736264400 | 4609.5 | -105 | -2.23 | 4563.5 | 4609.5 | 4340.5 | 0 |
1736180880 | 4714.5 | 96.5 | 2.09 | 4685.5 | 4714.5 | 4461.5 | 0 |
1735918500 | 4618 | 260.5 | 5.98 | 4618 | 4618 | 4618 | 0 |
1735832160 | 4357.5 | -193 | -4.24 | 4576 | 4576 | 4355.5 | 0 |
1735662660 | 4550.5 | 0 | 0.00 | 4550.5 | 4550.5 | 4550.5 | 0 |
1735576260 | 4550.5 | -74 | -1.60 | 4490.5 | 4550.5 | 4269 | 0 |
1735313700 | 4624.5 | 111 | 2.46 | 4624.5 | 4624.5 | 4624.5 | 0 |
1735057680 | 4513.5 | 0 | 0.00 | 4513.5 | 4513.5 | 4513.5 | 0 |
1734971280 | 4513.5 | 185.5 | 4.29 | 4462.5 | 4513.5 | 4239.5 | 0 |
1734712200 | 4328 | 101 | 2.39 | 4328 | 4328 | 4328 | 0 |
1734622440 | 4227 | -202.5 | -4.57 | 4227 | 4227 | 4227 | 0 |
1734536340 | 4429.5 | -18 | -0.40 | 4429.5 | 4429.5 | 4429.5 | 0 |
1734449880 | 4447.5 | -66 | -1.46 | 4445.5 | 4447.5 | 4226 | 0 |
1734366420 | 4513.5 | -114 | -2.46 | 4513.5 | 4513.5 | 4513.5 | 0 |
1734104460 | 4627.5 | -5.5 | -0.12 | 4575.5 | 4627.5 | 4353 | 0 |
1734020880 | 4633 | 3 | 0.06 | 4633 | 4633 | 4633 | 0 |
1733931060 | 4630 | -43 | -0.92 | 4576.5 | 4630 | 4354.5 | 0 |
1733848080 | 4673 | -125.5 | -2.62 | 4673 | 4673 | 4673 | 0 |
1733761860 | 4798.5 | 90 | 1.91 | 4798.5 | 4798.5 | 4798.5 | 0 |
1733495700 | 4708.5 | 54 | 1.16 | 4708.5 | 4708.5 | 4708.5 | 0 |
1733416140 | 4654.5 | -70 | -1.48 | 4654.5 | 4654.5 | 4654.5 | 0 |
1733326500 | 4724.5 | -74.5 | -1.55 | 4724.5 | 4724.5 | 4724.5 | 0 |
1733239800 | 4799 | -127.5 | -2.59 | 4799 | 4799 | 4799 | 0 |
1733156940 | 4926.5 | 307.5 | 6.66 | 4926.5 | 4926.5 | 4926.5 | 0 |
1732897620 | 4619 | -302.5 | -6.15 | 4787.5 | 5173 | 4599.5 | 0 |
1732808160 | 4921.5 | -52.5 | -1.06 | 4921.5 | 4921.5 | 4921.5 | 0 |
1732721820 | 4974 | -102 | -2.01 | 4922.5 | 4974 | 4683 | 0 |
1732638480 | 5076 | 102.5 | 2.06 | 5076 | 5076 | 5076 | 0 |
1732548840 | 4973.5 | 212.5 | 4.46 | 4973.5 | 4973.5 | 4973.5 | 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