Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 175 | 3.56778797146 | 4905 | 5090 | 4775 | 36 | 4968.89502762 | DE |
| 4 | -340 | -6.27306273063 | 5420 | 5620 | 4775 | 36 | 5038.76661743 | DE |
| 12 | -120 | -2.30769230769 | 5200 | 5620 | 4545 | 51 | 5110.34745763 | DE |
| 26 | -1085 | -17.599351176 | 6165 | 6527.6 | 4545 | 72 | 5481.15871095 | DE |
| 52 | 620 | 13.9013452915 | 4460 | 6755 | 4155 | 99 | 5524.01639009 | DE |
| 156 | 2295 | 82.4057450628 | 2785 | 6755 | 2175 | 176 | 4360.0600281 | DE |
| 260 | 1880 | 58.75 | 3200 | 6755 | 1650.6 | 260 | 3467.38100231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732638480 | 5050 | 10 | 0.20 | 4925 | 5050 | 4925 | 0 |
| 1732548840 | 5040 | 265 | 5.55 | 5020 | 5060 | 4974.2 | 57 |
| 1732289460 | 4775 | -160 | -3.24 | 4925 | 5030 | 4775 | 0 |
| 1732203480 | 4935 | -30 | -0.60 | 5070 | 5070 | 4935 | 119 |
| 1732120140 | 4965 | -125 | -2.46 | 4905 | 5090 | 4905 | 5 |
| 1732033620 | 5090 | 0 | 0.00 | 5335 | 5335 | 5066.2 | 195 |
| 1731947580 | 5090 | -35 | -0.68 | 5375 | 5375 | 5090 | 0 |
| 1731688080 | 5125 | -200 | -3.76 | 5115 | 5325 | 5115 | 113 |
| 1731598260 | 5325 | 315 | 6.29 | 5200 | 5325 | 5115 | 0 |
| 1731511920 | 5010 | 0 | 0.00 | 4985 | 5250 | 4975 | 100 |
| 1731428820 | 5010 | -470 | -8.58 | 5335 | 5335 | 4860 | 70 |
| 1731342540 | 5480 | -35 | -0.63 | 5545 | 5620 | 5480 | 0 |
| 1731083160 | 5515 | 65 | 1.19 | 5490 | 5515 | 5490 | 0 |
| 1730993820 | 5450 | 420 | 8.35 | 5400 | 5450 | 5105 | 0 |
| 1730910480 | 5030 | 0 | 0.00 | 5030 | 5030 | 5030 | 0 |
| 1730824080 | 5030 | 20 | 0.40 | 5135 | 5135 | 5030 | 0 |
| 1730737740 | 5010 | -135 | -2.62 | 5080 | 5220 | 5010 | 4 |
| 1730475300 | 5145 | 255 | 5.21 | 5115 | 5230 | 5115 | 0 |
| 1730388900 | 4890 | -360 | -6.86 | 5305 | 5365 | 4890 | 14 |
| 1730305440 | 5250 | -20 | -0.38 | 5420 | 5420 | 5250 | 0 |
| 1730193840 | 5270 | 50 | 0.96 | 5240 | 5270 | 5240 | 0 |
| 1730132940 | 5220 | -30 | -0.57 | 5115 | 5257.9 | 5115 | 5 |
| 1729869960 | 5250 | 115 | 2.24 | 5250 | 5250 | 5175 | 0 |
| 1729783680 | 5135 | -40 | -0.77 | 5165 | 5165 | 5125 | 0 |
| 1729697340 | 5175 | -75 | -1.43 | 5270 | 5270 | 5175 | 0 |
| 1729610340 | 5250 | -40 | -0.76 | 5270 | 5270 | 5215.6 | 103 |
| 1729524420 | 5290 | 10 | 0.19 | 5420 | 5420 | 5270 | 1 |
| 1729262100 | 5280 | -55 | -1.03 | 5305 | 5377.8 | 5280 | 73 |
| 1729178580 | 5335 | 150 | 2.89 | 5400 | 5400 | 5182.46 | 508 |
| 1729092540 | 5185 | 165 | 3.29 | 5000 | 5185 | 5000 | 0 |
| 1729006140 | 5020 | -10 | -0.20 | 5010 | 5020 | 5010 | 0 |
| 1728919680 | 5030 | -125 | -2.42 | 5165 | 5165 | 4925 | 0 |
| 1728657480 | 5155 | 0 | 0.00 | 5200 | 5200 | 5135 | 1 |
| 1728574140 | 5155 | -105 | -2.00 | 5155 | 5210 | 5155 | 0 |
| 1728484740 | 5260 | 115 | 2.24 | 5040 | 5260 | 5040 | 0 |
| 1728401340 | 5145 | -30 | -0.58 | 5115 | 5200 | 5115 | 2 |
| 1728311580 | 5175 | -25 | -0.48 | 5050 | 5175 | 4965 | 5 |
| 1728053040 | 5200 | 295 | 6.01 | 4975 | 5200 | 4975 | 4 |
| 1727966700 | 4905 | -115 | -2.29 | 4880 | 4965 | 4880 | 2 |
| 1727882940 | 5020 | 35 | 0.70 | 5230 | 5230 | 4915 | 2 |
| 1727793720 | 4985 | -200 | -3.86 | 4915 | 5040 | 4915 | 1 |
| 1727710080 | 5185 | -55 | -1.05 | 4985 | 5185 | 4985 | 0 |
| 1727447580 | 5240 | 200 | 3.97 | 4975 | 5240 | 4975 | 0 |
| 1727364240 | 5040 | 340 | 7.23 | 5060 | 5060 | 4870 | 398 |
| 1727277960 | 4700 | -510 | -9.79 | 5305 | 5305 | 4700 | 71 |
| 1727191740 | 5210 | -10 | -0.19 | 5270 | 5375 | 5210 | 0 |
| 1727102220 | 5220 | -30 | -0.57 | 5185 | 5220 | 5185 | 0 |
| 1726843740 | 5250 | 40 | 0.77 | 5115 | 5250 | 4545 | 0 |
| 1726756740 | 5210 | 225 | 4.51 | 5010 | 5210 | 4935 | 115 |
| 1726669920 | 4985 | -85 | -1.68 | 5040 | 5305 | 4905 | 85 |
| 1726586700 | 5070 | 95 | 1.91 | 5145 | 5163.75 | 4905 | 869 |
| 1726498920 | 4975 | 40 | 0.81 | 5020 | 5020 | 4965 | 0 |
| 1726238280 | 4935 | 30 | 0.61 | 4905 | 4935 | 4870 | 0 |
| 1726151880 | 4905 | -20 | -0.41 | 4870 | 4937.8 | 4870 | 11 |
| 1726068360 | 4925 | 0 | 0.00 | 4925 | 4925 | 4925 | 0 |
| 1725981960 | 4925 | -180 | -3.53 | 5155 | 5155 | 4925 | 0 |
| 1725892800 | 5105 | 25 | 0.49 | 5185 | 5185 | 5090 | 13 |
| 1725633480 | 5080 | -150 | -2.87 | 5200 | 5325 | 5080 | 0 |
| 1725547140 | 5230 | 20 | 0.38 | 5200 | 5261.2 | 5200 | 4 |
| 1725460740 | 5210 | -40 | -0.76 | 5200 | 5210 | 5200 | 0 |
| 1725374160 | 5250 | -20 | -0.38 | 5050 | 5331 | 5050 | 4 |
| 1725287700 | 5270 | -85 | -1.59 | 5505 | 5505 | 5254.4 | 2 |
| 1725028800 | 5355 | 125 | 2.39 | 5305 | 5355 | 5234.4 | 2 |
| 1724942100 | 5230 | -10 | -0.19 | 5230 | 5410 | 5175 | 0 |
| 1724858700 | 5240 | -50 | -0.95 | 5050 | 5240 | 5050 | 19 |
| 1724772540 | 5290 | -95 | -1.76 | 5365 | 5365 | 5274.4 | 950 |
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
