Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1397.5 | 1.7 | 0.12 | 1397.3 | 1397.5 | 1397.3 | 250 |
| 1732226400 | 1395.8 | -1.3 | -0.09 | 1393.8 | 1395.8 | 1393.8 | 282 |
| 1732053600 | 1397.1 | -2.7 | -0.19 | 1396.6 | 1397.5 | 1396.6 | 1296 |
| 1731967200 | 1399.8 | -3.2 | -0.23 | 1407.5 | 1407.5 | 1399.8 | 56 |
| 1731621600 | 1403 | 4.9 | 0.35 | 1400 | 1403.2 | 1400 | 479 |
| 1731535200 | 1398.1 | 3.9 | 0.28 | 1398 | 1398.1 | 1398 | 54 |
| 1731448800 | 1394.2 | 2 | 0.14 | 1392 | 1394.2 | 1392 | 23 |
| 1731362400 | 1392.2 | 0.7 | 0.05 | 1392.2 | 1392.2 | 1392.2 | 24 |
| 1731103200 | 1391.5 | 5.4 | 0.39 | 1389.7 | 1391.6 | 1389.7 | 514 |
| 1731016800 | 1386.1 | -6.5 | -0.47 | 1384.7 | 1386.1 | 1384.7 | 22 |
| 1730930400 | 1392.6 | 9.2 | 0.67 | 1389.9 | 1395.1 | 1389.9 | 314 |
| 1730844000 | 1383.4 | -4.6 | -0.33 | 1385.3 | 1385.6 | 1383.1 | 416 |
| 1730757600 | 1388 | -3.4 | -0.24 | 1388.1 | 1388.1 | 1388 | 74 |
| 1730498400 | 1391.4 | 0 | 0.00 | 1391.4 | 1391.4 | 1391.4 | 0 |
| 1730412000 | 1391.4 | 0 | 0.00 | 1391.4 | 1391.4 | 1391.4 | 0 |
| 1730325600 | 1391.4 | -0.7 | -0.05 | 1392.1 | 1393 | 1391.4 | 1549 |
| 1730239200 | 1392.1 | 3.9 | 0.28 | 1390.2 | 1392.6 | 1389 | 4888 |
| 1730152800 | 1388.2 | 0 | 0.00 | 1388.2 | 1388.2 | 1388.2 | 0 |
| 1729893600 | 1388.2 | 5.6 | 0.41 | 1388.2 | 1388.2 | 1388.2 | 12 |
| 1729807200 | 1382.6 | -1.1 | -0.08 | 1382.6 | 1382.6 | 1382.6 | 30 |
| 1729720800 | 1383.7 | 2.1 | 0.15 | 1383.8 | 1384.3 | 1383.7 | 922 |
| 1729634400 | 1381.6 | -1.9 | -0.14 | 1382.8 | 1382.8 | 1381.6 | 386 |
| 1729548000 | 1383.5 | 3.4 | 0.25 | 1383.3 | 1383.5 | 1383.3 | 18 |
| 1729288800 | 1380.1 | 1.1 | 0.08 | 1378.9 | 1380.5 | 1378.9 | 118 |
| 1729202400 | 1379 | 3.4 | 0.25 | 1379 | 1379 | 1379 | 12 |
| 1729116000 | 1375.6 | -3 | -0.22 | 1375.6 | 1375.6 | 1375.6 | 8 |
| 1729029600 | 1378.6 | 2.9 | 0.21 | 1381.7 | 1381.7 | 1378.6 | 516 |
| 1728943200 | 1375.7 | 0 | 0.00 | 1375.7 | 1375.7 | 1375.7 | 0 |
| 1728684000 | 1375.7 | 1 | 0.07 | 1372.5 | 1376.3 | 1372.5 | 1254 |
| 1728597600 | 1374.7 | 4.2 | 0.31 | 1373.1 | 1376.2 | 1373.1 | 1246 |
| 1728511200 | 1370.5 | 5.7 | 0.42 | 1367 | 1371 | 1367 | 1346 |
| 1728424800 | 1364.8 | 2.9 | 0.21 | 1363.8 | 1364.8 | 1363.8 | 48 |
| 1728338400 | 1361.9 | 4.5 | 0.33 | 1359.3 | 1362.8 | 1359.3 | 254 |
| 1728079200 | 1357.4 | 2.4 | 0.18 | 1357.4 | 1357.4 | 1357.4 | 60 |
| 1727992800 | 1355 | 5.9 | 0.44 | 1352.9 | 1355 | 1351.8 | 246 |
| 1727906400 | 1349.1 | -1.9 | -0.14 | 1347.9 | 1349.9 | 1347.9 | 352 |
| 1727820000 | 1351 | 0 | 0.00 | 1351 | 1351 | 1351 | 0 |
| 1727733600 | 1351 | 0.1 | 0.01 | 1351 | 1351 | 1351 | 138 |
| 1727474400 | 1350.9 | 4 | 0.30 | 1348.2 | 1351.2 | 1348.2 | 2370 |
| 1727388000 | 1346.9 | -0.4 | -0.03 | 1346.5 | 1347.8 | 1346.5 | 1576 |
| 1727301600 | 1347.3 | 3.4 | 0.25 | 1344.3 | 1347.3 | 1344.3 | 2528 |
| 1727215200 | 1343.9 | -7.9 | -0.58 | 1346.5 | 1346.5 | 1343.9 | 1828 |
| 1727128800 | 1351.8 | -4 | -0.30 | 1352 | 1352 | 1349.8 | 488 |
| 1726869600 | 1355.8 | 0.2 | 0.01 | 1355.5 | 1355.8 | 1355.5 | 448 |
| 1726783200 | 1355.6 | -3.4 | -0.25 | 1356.5 | 1356.5 | 1355.6 | 528 |
| 1726696800 | 1359 | -0.7 | -0.05 | 1356.7 | 1359 | 1354.5 | 156 |
| 1726610400 | 1359.7 | 0.8 | 0.06 | 1359.7 | 1359.7 | 1359.7 | 800 |
| 1726524000 | 1358.9 | -0.3 | -0.02 | 1358.9 | 1358.9 | 1358.9 | 36 |
| 1726264800 | 1359.2 | 2.3 | 0.17 | 1356.7 | 1359.2 | 1356.7 | 116 |
| 1726178400 | 1356.9 | -0.5 | -0.04 | 1358.6 | 1358.6 | 1356.9 | 44 |
| 1726092000 | 1357.4 | -2.5 | -0.18 | 1357.4 | 1357.4 | 1357.4 | 72 |
| 1726005600 | 1359.9 | 5.3 | 0.39 | 1360.2 | 1360.2 | 1359.9 | 220 |
| 1725919200 | 1354.6 | -1.3 | -0.10 | 1355.7 | 1355.7 | 1354.3 | 166 |
| 1725660000 | 1355.9 | 6 | 0.44 | 1354.2 | 1356.1 | 1354.2 | 112 |
| 1725573600 | 1349.9 | -0.8 | -0.06 | 1349.9 | 1349.9 | 1349.9 | 20 |
| 1725487200 | 1350.7 | -3 | -0.22 | 1352 | 1352 | 1350.5 | 594 |
| 1725400800 | 1353.7 | 5.5 | 0.41 | 1353.7 | 1353.7 | 1353.7 | 10 |
| 1725314400 | 1348.2 | 0.8 | 0.06 | 1348.7 | 1348.7 | 1348.2 | 342 |
| 1725055200 | 1347.4 | 0.6 | 0.04 | 1348.9 | 1348.9 | 1347.4 | 20 |
| 1724968800 | 1346.8 | 0.6 | 0.04 | 1346.3 | 1346.8 | 1345.4 | 2098 |
| 1724882400 | 1346.2 | 0.7 | 0.05 | 1344.3 | 1347.5 | 1344.2 | 8918 |
| 1724796000 | 1345.5 | -0.5 | -0.04 | 1345.5 | 1347.4 | 1345.5 | 214 |
| 1724709600 | 1346 | -3.1 | -0.23 | 1346 | 1346.9 | 1343.5 | 1288 |
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
