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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 13798.07 | 151.47 | 1.11 | 13749.43 | 13812.09 | 13587.96 | 0 |
| 1732226400 | 13646.6 | -49.23 | -0.36 | 13673.67 | 13685.78 | 13582.34 | 0 |
| 1732140000 | 13695.83 | -146.33 | -1.06 | 13910.75 | 13910.75 | 13665.24 | 0 |
| 1732053600 | 13842.16 | -75.55 | -0.54 | 13934.47 | 13934.5 | 13683.08 | 0 |
| 1731967200 | 13917.71 | 3.6 | 0.03 | 13939.17 | 13939.17 | 13810.76 | 0 |
| 1731708000 | 13914.11 | -152.63 | -1.09 | 13963.4 | 14077.69 | 13900.15 | 0 |
| 1731621600 | 14066.74 | 82.67 | 0.59 | 13968.78 | 14154.63 | 13945.29 | 0 |
| 1731535200 | 13984.07 | -169.88 | -1.20 | 14095.82 | 14158.94 | 13924.35 | 0 |
| 1731448800 | 14153.95 | -291.27 | -2.02 | 14280.92 | 14338.39 | 14118.49 | 0 |
| 1731362400 | 14445.22 | 53.93 | 0.37 | 14531.98 | 14555.76 | 14428.84 | 0 |
| 1731103200 | 14391.29 | -152.89 | -1.05 | 14518.39 | 14556.82 | 14349.25 | 0 |
| 1731016800 | 14544.18 | 313.45 | 2.20 | 14369.53 | 14589.79 | 14361.53 | 0 |
| 1730930400 | 14230.73 | -341.4 | -2.34 | 14534.94 | 14603.45 | 14178.38 | 0 |
| 1730844000 | 14572.13 | 74.72 | 0.52 | 14473.34 | 14578.72 | 14473.34 | 0 |
| 1730757600 | 14497.41 | 29.81 | 0.21 | 14569.09 | 14618.32 | 14496 | 0 |
| 1730494800 | 14467.6 | 58.28 | 0.40 | 14394.78 | 14530.66 | 14382.08 | 0 |
| 1730408400 | 14409.32 | -263.35 | -1.79 | 14675.89 | 14687.6 | 14303.79 | 0 |
| 1730322000 | 14672.67 | -145.48 | -0.98 | 14824.59 | 14825.95 | 14661.12 | 0 |
| 1730235600 | 14818.15 | -81.91 | -0.55 | 14893.43 | 14926.86 | 14738.65 | 0 |
| 1730149200 | 14900.06 | 123.76 | 0.84 | 14774.67 | 14941.16 | 14771.14 | 0 |
| 1729890000 | 14776.3 | 16.18 | 0.11 | 14747.08 | 14848.52 | 14730.8 | 0 |
| 1729803600 | 14760.12 | 71.48 | 0.49 | 14740.82 | 14820.37 | 14726.69 | 0 |
| 1729717200 | 14688.64 | -91.31 | -0.62 | 14797.59 | 14798.27 | 14664.55 | 0 |
| 1729630800 | 14779.95 | -36.08 | -0.24 | 14802.87 | 14803.68 | 14665.47 | 0 |
| 1729544400 | 14816.03 | -192.65 | -1.28 | 15024.06 | 15035.91 | 14810.41 | 0 |
| 1729285200 | 15008.68 | 56.54 | 0.38 | 14994.03 | 15073.1 | 14976.15 | 0 |
| 1729198800 | 14952.14 | 43.36 | 0.29 | 14877.51 | 14997.07 | 14863.07 | 0 |
| 1729112400 | 14908.78 | -67.07 | -0.45 | 14884.03 | 14977.94 | 14881.68 | 0 |
| 1729026000 | 14975.85 | -37.3 | -0.25 | 15084.33 | 15123.28 | 14956.09 | 0 |
| 1728939600 | 15013.15 | 11.24 | 0.07 | 14987.31 | 15016.71 | 14889.48 | 0 |
| 1728680400 | 15001.91 | 101.12 | 0.68 | 14932.6 | 15026.93 | 14929.95 | 0 |
| 1728594000 | 14900.79 | -129.29 | -0.86 | 14954.36 | 14960.48 | 14837.85 | 0 |
| 1728507600 | 15030.08 | 22.43 | 0.15 | 15021.73 | 15084.84 | 15004.21 | 0 |
| 1728421200 | 15007.65 | -168.79 | -1.11 | 14978.9 | 15048.27 | 14947.32 | 0 |
| 1728334800 | 15176.44 | -92.53 | -0.61 | 15206.56 | 15213.26 | 15080.26 | 0 |
| 1728075600 | 15268.97 | 10.32 | 0.07 | 15335.95 | 15347.99 | 15233.67 | 0 |
| 1727989200 | 15258.65 | -179.04 | -1.16 | 15340.13 | 15341.34 | 15219.39 | 0 |
| 1727902800 | 15437.69 | -9.72 | -0.06 | 15434.98 | 15521.23 | 15341.16 | 0 |
| 1727816400 | 15447.41 | -194.97 | -1.25 | 15636.36 | 15681.84 | 15409.73 | 0 |
| 1727730000 | 15642.38 | -203.18 | -1.28 | 15793.47 | 15799.78 | 15614.4 | 0 |
| 1727470800 | 15845.56 | 118.52 | 0.75 | 15720.83 | 15889.62 | 15708.06 | 0 |
| 1727384400 | 15727.04 | 294.79 | 1.91 | 15632.45 | 15755.8 | 15616.08 | 0 |
| 1727298000 | 15432.25 | -59.98 | -0.39 | 15546.75 | 15570.29 | 15428.8 | 0 |
| 1727211600 | 15492.23 | 85.81 | 0.56 | 15491.26 | 15511.51 | 15405.94 | 0 |
| 1727125200 | 15406.42 | -14.24 | -0.09 | 15329.73 | 15463.16 | 15303.27 | 0 |
| 1726866000 | 15420.66 | -281.77 | -1.79 | 15670.66 | 15677.27 | 15383.02 | 0 |
| 1726779600 | 15702.43 | 342.79 | 2.23 | 15579.47 | 15714.99 | 15554.46 | 0 |
| 1726693200 | 15359.64 | -98.72 | -0.64 | 15396.02 | 15480.96 | 15336.62 | 0 |
| 1726606800 | 15458.36 | 39.05 | 0.25 | 15477.31 | 15551.92 | 15447.37 | 0 |
| 1726520400 | 15419.31 | 26.71 | 0.17 | 15401.42 | 15477.56 | 15390.27 | 0 |
| 1726261200 | 15392.6 | 179.67 | 1.18 | 15350.76 | 15449.23 | 15316.45 | 0 |
| 1726174800 | 15212.93 | 261.86 | 1.75 | 15190.92 | 15212.93 | 15096.54 | 0 |
| 1726088400 | 14951.07 | -86.57 | -0.58 | 15147.89 | 15154.03 | 14890.56 | 0 |
| 1726002000 | 15037.64 | -2.52 | -0.02 | 15123.16 | 15144.8 | 14962.86 | 0 |
| 1725915600 | 15040.16 | 76.38 | 0.51 | 15065.99 | 15091.31 | 15009.41 | 0 |
| 1725656400 | 14963.78 | -185.89 | -1.23 | 15092.4 | 15247.29 | 14940.18 | 0 |
| 1725570000 | 15149.67 | -58.7 | -0.39 | 15179.26 | 15210.16 | 15112.98 | 0 |
| 1725483600 | 15208.37 | -95.73 | -0.63 | 15134.37 | 15256.74 | 15113.58 | 0 |
| 1725397200 | 15304.1 | -247.46 | -1.59 | 15556.12 | 15569.09 | 15282.8 | 0 |
| 1725051600 | 15551.56 | -0.44 | -0.00 | 15588.97 | 15625.66 | 15529.51 | 0 |
| 1724965200 | 15552 | 92.02 | 0.60 | 15518.14 | 15578.2 | 15440.36 | 0 |
| 1724878800 | 15459.98 | -51.56 | -0.33 | 15498.06 | 15539.35 | 15445.11 | 0 |
| 1724792400 | 15511.54 | 5.31 | 0.03 | 15508.1 | 15528.01 | 15442.38 | 0 |
| 1724706000 | 15506.23 | -73.98 | -0.47 | 15533.69 | 15538.27 | 15489.12 | 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
Hot Features
Premium
