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 |
---|---|---|---|---|---|---|---|
1740152280 | 8544.5 | -17.5 | -0.20 | 8606.5 | 8859.5 | 8150.5 | 458 |
1740068940 | 8562 | 0 | 0.00 | 8585.5 | 8910.5 | 8160.5 | 17800 |
1739982540 | 8562 | -79 | -0.91 | 8636.5 | 8960 | 8210 | 12007 |
1739895960 | 8641 | 40 | 0.47 | 8641.5 | 8974.5 | 8220.5 | 19308 |
1739806500 | 8601 | -20 | -0.23 | 8592.5 | 8922.5 | 8170.5 | 36262 |
1739547420 | 8621 | -33.5 | -0.39 | 8632.5 | 8946 | 8193 | 34219 |
1739460900 | 8654.5 | 4.5 | 0.05 | 8669.5 | 8994 | 8242 | 42652 |
1739378040 | 8650 | 9 | 0.10 | 8641.5 | 8971.5 | 8219.5 | 37445 |
1739291220 | 8641 | 66.5 | 0.78 | 8633.5 | 8965.5 | 8211.5 | 2319 |
1739202480 | 8574.5 | 9.54 | 0.11 | 8575.5 | 8915 | 8150.5 | 51324 |
1738937700 | 8564.9599 | 9.96 | 0.12 | 8559.5 | 8895.5 | 8138 | 1135 |
1738855980 | 8555 | -18.97 | -0.22 | 8480.5 | 8933 | 8231 | 82475 |
1738772880 | 8573.97 | 21.97 | 0.26 | 8529.5 | 8859.5 | 8116.5 | 60037 |
1738686480 | 8552 | 7 | 0.08 | 8534.5 | 8865 | 8118.5 | 24953 |
1738596900 | 8545 | -104 | -1.20 | 8548.5 | 8877 | 8127.5 | 8249 |
1738337520 | 8649 | 105.5 | 1.23 | 8642.5 | 8975.5 | 8224.5 | 8169 |
1738254840 | 8543.5 | 1.54 | 0.02 | 8533.5 | 8887 | 8117.5 | 15968 |
1738165140 | 8541.9599 | 39.96 | 0.47 | 8514.5 | 8834.5 | 8093.5 | 20550 |
1738078980 | 8502 | 11.96 | 0.14 | 8491.5 | 8813.5 | 8070.5 | 17576 |
1737975300 | 8490.04 | 4 | 0.05 | 8444.5 | 8777 | 8037.5 | 18941 |
1737735960 | 8486.04 | -62.89 | -0.74 | 8559.5 | 8892.5 | 8144.5 | 18409 |
1737649680 | 8548.93 | 17.93 | 0.21 | 8507.5 | 8843.5 | 8093.5 | 14143 |
1737563340 | 8531 | 0 | 0.00 | 8531 | 8531 | 8531 | 0 |
1737476940 | 8531 | -2 | -0.02 | 8510.5 | 8831 | 8091 | 45085 |
1737390480 | 8533 | 19 | 0.22 | 8482.5 | 8807 | 8064.5 | 18936 |
1737131340 | 8514 | 161.03 | 1.93 | 8452.5 | 8776.5 | 8036 | 58543 |
1737044940 | 8352.97 | 118.97 | 1.44 | 8262.5 | 8651.5 | 7885.5 | 20318 |
1736955300 | 8234 | 25 | 0.30 | 8193.5 | 8532 | 7799.5 | 4264 |
1736869080 | 8209 | 1.5 | 0.02 | 8209.5 | 8517 | 7803 | 1680 |
1736782500 | 8207.5 | -84.5 | -1.02 | 8215.5 | 8527 | 7810.5 | 1549 |
1736524020 | 8292 | -3 | -0.04 | 8285.5 | 8603.5 | 7882.5 | 15331 |
1736439600 | 8295 | 77 | 0.94 | 8252.5 | 8545.5 | 7836.5 | 11352 |
1736353620 | 8218 | 26 | 0.32 | 8216.5 | 8532 | 7811.5 | 11568 |
1736264400 | 8192 | -9 | -0.11 | 8191.5 | 8502.5 | 7787.5 | 290 |
1736180880 | 8201 | -21 | -0.26 | 8170.5 | 8500 | 7774 | 4117 |
1735918500 | 8222 | 76.5 | 0.94 | 8204.5 | 8520.5 | 7799 | 1562 |
1735832160 | 8145.5 | 85.5 | 1.06 | 8135.5 | 8471.5 | 7709.5 | 1177 |
1735662660 | 8060 | 0 | 0.00 | 8060 | 8060 | 8060 | 0 |
1735576260 | 8060 | -33.5 | -0.41 | 8080.5 | 8407 | 7691.5 | 1459 |
1735313700 | 8093.5 | 80.5 | 1.00 | 8145.5 | 8412 | 7705.5 | 8102 |
1735057680 | 8013 | 0 | 0.00 | 8013 | 8013 | 8013 | 0 |
1734971280 | 8013 | 22.12 | 0.28 | 8049.5 | 8070.5 | 7729 | 4424 |
1734712200 | 7990.88 | -75.12 | -0.93 | 7978.5 | 8060 | 7743 | 5328 |
1734622440 | 8066 | -104 | -1.27 | 8146.5 | 8395 | 7708.5 | 11818 |
1734536340 | 8170 | 8 | 0.10 | 8178.5 | 8481 | 7770 | 1066 |
1734449880 | 8162 | -77.04 | -0.94 | 8186.5 | 8481 | 7774 | 6444 |
1734366420 | 8239.04 | -33.96 | -0.41 | 8225.5 | 8564 | 7828.5 | 5917 |
1734104460 | 8273 | 2 | 0.02 | 8271.5 | 8582.5 | 7862 | 1825 |
1734020880 | 8271 | 54.5 | 0.66 | 8276.5 | 8590.5 | 7867 | 521 |
1733931060 | 8216.5 | -75.32 | -0.91 | 8209.5 | 8614.082 | 7804.5 | 2362 |
1733848080 | 8291.82 | -64.22 | -0.77 | 8308.5 | 8620.5 | 7897 | 4658 |
1733761860 | 8356.04 | 19.04 | 0.23 | 8461.5 | 8642.5 | 7981 | 3250 |
1733495700 | 8337 | 10 | 0.12 | 8583.5 | 8690.5 | 7998.5 | 7035 |
1733416140 | 8327 | -11 | -0.13 | 8314.5 | 8634.5 | 7910 | 1705 |
1733326500 | 8338 | 17 | 0.20 | 8342.5 | 8659.5 | 7930 | 1105 |
1733239800 | 8321 | 24 | 0.29 | 8303.5 | 8629.5 | 7902 | 933 |
1733156940 | 8297 | 55.94 | 0.68 | 8263.5 | 8581 | 7858 | 6787 |
1732897620 | 8241.06 | -35.94 | -0.43 | 8250.5 | 8565.5 | 7843.5 | 1080 |
1732808160 | 8277 | 33 | 0.40 | 8265.5 | 8583.5 | 7863.5 | 5477 |
1732721820 | 8244 | -4 | -0.05 | 8248.5 | 8553.5 | 7840 | 1207 |
1732638480 | 8248 | -35.5 | -0.43 | 8228.5 | 8263.5 | 7931 | 2438 |
1732548840 | 8283.5 | 93.5 | 1.14 | 8269.5 | 8587 | 7860.5 | 1519 |
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