Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 99.48 | -1.34 | -1.33 | 100.54 | 100.54 | 99.48 | 100000 |
| 1732553700 | 100.82 | 0.92 | 0.92 | 100.5 | 100.82 | 100.5 | 1760000 |
| 1732294500 | 99.9 | -0.34 | -0.34 | 100.46 | 100.48 | 99.56 | 340000 |
| 1732208100 | 100.24 | 1.03 | 1.04 | 100.24 | 100.24 | 100.24 | 170000 |
| 1732121700 | 99.21 | 0 | 0.00 | 99.21 | 99.21 | 99.21 | 0 |
| 1732035300 | 99.21 | -0.24 | -0.24 | 99.42 | 99.42 | 99.21 | 570000 |
| 1731948900 | 99.45 | 0.39 | 0.39 | 99.45 | 99.45 | 99.45 | 50000 |
| 1731689700 | 99.06 | -0.24 | -0.24 | 99.06 | 99.06 | 99.06 | 40000 |
| 1731603300 | 99.3 | 0.87 | 0.88 | 98.86 | 99.3 | 98.86 | 650000 |
| 1731516900 | 98.43 | 0 | 0.00 | 98.43 | 98.43 | 98.43 | 0 |
| 1731430500 | 98.43 | -0.62 | -0.63 | 98.12 | 98.43 | 98.12 | 200000 |
| 1731344100 | 99.05 | 0 | 0.00 | 99.05 | 99.05 | 99.05 | 0 |
| 1731084900 | 99.05 | 1.37 | 1.40 | 98.78 | 99.05 | 98.18 | 210000 |
| 1730998500 | 97.68 | 0 | 0.00 | 97.68 | 97.68 | 97.68 | 0 |
| 1730912100 | 97.68 | -0.91 | -0.92 | 97.97 | 97.97 | 97.68 | 50000 |
| 1730825700 | 98.59 | -0.01 | -0.01 | 98.59 | 98.59 | 98.59 | 130000 |
| 1730739300 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 0 |
| 1730480100 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 0 |
| 1730393700 | 98.6 | 0.24 | 0.24 | 98.09 | 98.6 | 98 | 800000 |
| 1730307300 | 98.36 | 0.36 | 0.37 | 98.76 | 98.76 | 98.36 | 110000 |
| 1730220900 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1730134500 | 98 | -0.2 | -0.20 | 98.2 | 98.3 | 98 | 450000 |
| 1729871700 | 98.2 | 0.33 | 0.34 | 98.3 | 98.3 | 98.2 | 270000 |
| 1729785300 | 97.87 | 0 | 0.00 | 97.87 | 97.87 | 97.87 | 0 |
| 1729698900 | 97.87 | -0.83 | -0.84 | 98.95 | 98.95 | 97.64 | 720000 |
| 1729612500 | 98.7 | -0.28 | -0.28 | 98.5 | 98.7 | 98.5 | 170000 |
| 1729526100 | 98.98 | -0.11 | -0.11 | 98.98 | 98.98 | 98.98 | 50000 |
| 1729266900 | 99.09 | 0.96 | 0.98 | 98.46 | 99.09 | 98.46 | 890000 |
| 1729180500 | 98.13 | -0.77 | -0.78 | 98.61 | 98.92 | 98.13 | 290000 |
| 1729094100 | 98.9 | -0.28 | -0.28 | 99.32 | 99.71 | 98.9 | 1070000 |
| 1729007700 | 99.18 | 0.18 | 0.18 | 99 | 99.18 | 99 | 260000 |
| 1728921300 | 99 | -0.81 | -0.81 | 99.56 | 99.81 | 98.94 | 1740000 |
| 1728662100 | 99.81 | 0.83 | 0.84 | 99.89 | 99.89 | 99.81 | 590000 |
| 1728575700 | 98.98 | 0.32 | 0.32 | 98.98 | 98.98 | 98.98 | 40000 |
| 1728489300 | 98.66 | 0 | 0.00 | 98.66 | 98.66 | 98.66 | 0 |
| 1728402900 | 98.66 | -1.23 | -1.23 | 98.66 | 98.66 | 98.66 | 10000 |
| 1728316500 | 99.89 | 0.1 | 0.10 | 99.89 | 99.89 | 99.89 | 40000 |
| 1728057300 | 99.79 | -0.88 | -0.87 | 100 | 101.35 | 99.25 | 1460000 |
| 1727970900 | 100.67 | -0.13 | -0.13 | 100.71 | 100.71 | 100.24 | 1300000 |
| 1727884500 | 100.8 | -0.6 | -0.59 | 101.02 | 101.02 | 100.5 | 2040000 |
| 1727798100 | 101.4 | 0.2 | 0.20 | 101.7 | 101.7 | 101.4 | 320000 |
| 1727711700 | 101.2 | -0.97 | -0.95 | 102.49 | 102.49 | 101.2 | 540000 |
| 1727452500 | 102.17 | 0.18 | 0.18 | 102.09 | 102.17 | 102.09 | 140000 |
| 1727366100 | 101.99 | 0.59 | 0.58 | 101.98 | 101.99 | 101.7 | 350000 |
| 1727279700 | 101.4 | 0.3 | 0.30 | 101.36 | 101.41 | 101.36 | 1080000 |
| 1727193300 | 101.1 | 0.52 | 0.52 | 100.8 | 101.1 | 100.33 | 160000 |
| 1727106900 | 100.58 | 0.09 | 0.09 | 100.58 | 100.58 | 100.58 | 10000 |
| 1726847700 | 100.49 | -0.95 | -0.94 | 101.34 | 101.34 | 100.49 | 640000 |
| 1726761300 | 101.44 | 0.06 | 0.06 | 101.44 | 101.44 | 101.44 | 20000 |
| 1726674900 | 101.38 | 0.44 | 0.44 | 101.38 | 101.38 | 101.38 | 10000 |
| 1726588500 | 100.94 | -0.76 | -0.75 | 101.96 | 101.96 | 100.94 | 220000 |
| 1726502100 | 101.7 | 0.97 | 0.96 | 101.5 | 101.73 | 101.5 | 2410000 |
| 1726242900 | 100.73 | -0.35 | -0.35 | 101 | 101.35 | 100.73 | 2000000 |
| 1726156500 | 101.08 | 0.08 | 0.08 | 100.97 | 101.08 | 100.97 | 190000 |
| 1726070100 | 101 | 0.38 | 0.38 | 101.49 | 101.49 | 101 | 180000 |
| 1725983700 | 100.62 | 0 | 0.00 | 100.62 | 100.62 | 100.62 | 0 |
| 1725897300 | 100.62 | 0.12 | 0.12 | 100.58 | 100.93 | 100.58 | 110000 |
| 1725638100 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1725551700 | 100.5 | 0.73 | 0.73 | 100.5 | 100.5 | 100.5 | 100000 |
| 1725465300 | 99.77 | 0.27 | 0.27 | 99.77 | 99.77 | 99.77 | 1890000 |
| 1725378900 | 99.5 | 0.02 | 0.02 | 99.5 | 99.5 | 99.5 | 110000 |
| 1725292500 | 99.48 | 0 | 0.00 | 99.48 | 99.48 | 99.48 | 0 |
| 1725033300 | 99.48 | -0.02 | -0.02 | 99.71 | 99.75 | 99.48 | 680000 |
| 1724946900 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1724860500 | 99.5 | -0.7 | -0.70 | 99.95 | 99.99 | 99.5 | 560000 |
| 1724774100 | 100.2 | -0.59 | -0.59 | 100.2 | 100.2 | 100.2 | 400000 |
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
