Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 30148.25 | 295.91 | 0.99 | 29852.34 | 30166.97 | 29852.34 | 0 |
| 1732226400 | 29852.34 | 285.95 | 0.97 | 29568.21 | 29934.57 | 29518.15 | 0 |
| 1732140000 | 29566.39 | 72.99 | 0.25 | 29493.4 | 29591.09 | 29323.35 | 0 |
| 1732053600 | 29493.4 | -2.87 | -0.01 | 29496.27 | 29538.29 | 29247.23 | 0 |
| 1731967200 | 29496.27 | -6.88 | -0.02 | 29520.41 | 29547.55 | 29432.16 | 0 |
| 1731708000 | 29503.15 | -131.4 | -0.44 | 29540.31 | 29582.03 | 29425.15 | 0 |
| 1731621600 | 29634.55 | -79.68 | -0.27 | 29714.23 | 29850.79 | 29615.59 | 0 |
| 1731535200 | 29714.23 | 66.86 | 0.23 | 29647.37 | 29798.05 | 29593.37 | 0 |
| 1731448800 | 29647.37 | -155.37 | -0.52 | 29811.97 | 29907.21 | 29603.33 | 0 |
| 1731362400 | 29802.74 | 121.18 | 0.41 | 29681.56 | 29941.55 | 29681.56 | 0 |
| 1731103200 | 29681.56 | 146.56 | 0.50 | 29536.05 | 29771.56 | 29533.54 | 0 |
| 1731016800 | 29535 | 58.31 | 0.20 | 29476.69 | 29596.25 | 29438.86 | 0 |
| 1730930400 | 29476.69 | 771.28 | 2.69 | 28705.41 | 29504.19 | 28705.41 | 0 |
| 1730844000 | 28705.41 | 240.44 | 0.84 | 28464.97 | 28735.94 | 28443.43 | 0 |
| 1730757600 | 28464.97 | -169.44 | -0.59 | 28634.41 | 28634.41 | 28345.75 | 0 |
| 1730494800 | 28634.41 | 251.44 | 0.89 | 28382.97 | 28806.89 | 28382.97 | 0 |
| 1730408400 | 28382.97 | -218.63 | -0.76 | 28601.6 | 28601.6 | 28338.38 | 0 |
| 1730322000 | 28601.6 | -100.43 | -0.35 | 28702.03 | 28803.62 | 28597.93 | 0 |
| 1730235600 | 28702.03 | -121.6 | -0.42 | 28823.63 | 28890.08 | 28690.96 | 0 |
| 1730149200 | 28823.63 | 158.69 | 0.55 | 28664.94 | 28893.04 | 28664.94 | 0 |
| 1729890000 | 28664.94 | -183.02 | -0.63 | 28847.96 | 28988.29 | 28646.34 | 0 |
| 1729803600 | 28847.96 | -159.45 | -0.55 | 29007.41 | 29007.41 | 28718.51 | 0 |
| 1729717200 | 29007.41 | -250.43 | -0.86 | 29257.84 | 29257.84 | 28838.44 | 0 |
| 1729630800 | 29257.84 | -63.19 | -0.22 | 29321.03 | 29334.41 | 29150 | 0 |
| 1729544400 | 29321.03 | -213.67 | -0.72 | 29538.54 | 29556.24 | 29259.9 | 0 |
| 1729285200 | 29534.7 | 47.54 | 0.16 | 29492.59 | 29556.31 | 29372.04 | 0 |
| 1729198800 | 29487.16 | 106.11 | 0.36 | 29381.05 | 29526.63 | 29381.05 | 0 |
| 1729112400 | 29381.05 | 203.41 | 0.70 | 29177.64 | 29387.35 | 29133.09 | 0 |
| 1729026000 | 29177.64 | -94.71 | -0.32 | 29272.35 | 29353.67 | 29146.25 | 0 |
| 1728939600 | 29272.35 | 95.42 | 0.33 | 29176.93 | 29316.14 | 29078.31 | 0 |
| 1728680400 | 29176.93 | 273.62 | 0.95 | 28903.31 | 29201.04 | 28903.31 | 0 |
| 1728594000 | 28903.31 | -75.88 | -0.26 | 28986.48 | 28986.48 | 28825.98 | 0 |
| 1728507600 | 28979.19 | 261.52 | 0.91 | 28717.67 | 29009.27 | 28637.62 | 0 |
| 1728421200 | 28717.67 | 100.02 | 0.35 | 28617.65 | 28747.59 | 28526.8 | 0 |
| 1728334800 | 28617.65 | -298.39 | -1.03 | 28916.04 | 28916.04 | 28521.21 | 0 |
| 1728075600 | 28916.04 | 243.4 | 0.85 | 28680.92 | 28922.12 | 28669.73 | 0 |
| 1727989200 | 28672.64 | -150.73 | -0.52 | 28823.37 | 28823.37 | 28593.49 | 0 |
| 1727902800 | 28823.37 | -90.62 | -0.31 | 28921.52 | 28921.52 | 28716.81 | 0 |
| 1727816400 | 28913.99 | -110.44 | -0.38 | 29024.43 | 29024.43 | 28783.77 | 0 |
| 1727730000 | 29024.43 | -29.62 | -0.10 | 29054.05 | 29054.05 | 28771.86 | 0 |
| 1727470800 | 29054.05 | 82.86 | 0.29 | 28971.19 | 29233.49 | 28971.19 | 0 |
| 1727384400 | 28971.19 | 182.28 | 0.63 | 28788.91 | 29005.36 | 28788.91 | 0 |
| 1727298000 | 28788.91 | -125.12 | -0.43 | 28914.03 | 28971.29 | 28755.78 | 0 |
| 1727211600 | 28914.03 | 93.31 | 0.32 | 28820.72 | 28970.14 | 28820.72 | 0 |
| 1727125200 | 28820.72 | 88.99 | 0.31 | 28731.73 | 28842.48 | 28727.64 | 0 |
| 1726866000 | 28731.73 | 133.17 | 0.47 | 28598.56 | 28767.09 | 28533.17 | 0 |
| 1726779600 | 28598.56 | 253.15 | 0.89 | 28345.41 | 28705.74 | 28345.41 | 0 |
| 1726693200 | 28345.41 | -74.22 | -0.26 | 28421.17 | 28662.1 | 28312.07 | 0 |
| 1726606800 | 28419.63 | -13.25 | -0.05 | 28432.88 | 28584.62 | 28344.05 | 0 |
| 1726520400 | 28432.88 | 245.05 | 0.87 | 28196.9 | 28450.83 | 28196.9 | 0 |
| 1726261200 | 28187.83 | 186.22 | 0.67 | 28008.52 | 28271.56 | 28008.52 | 0 |
| 1726174800 | 28001.61 | 146.81 | 0.53 | 27854.8 | 28006.41 | 27722.3 | 0 |
| 1726088400 | 27854.8 | 88.83 | 0.32 | 27765.97 | 27879.81 | 27290.69 | 0 |
| 1726002000 | 27765.97 | -30.79 | -0.11 | 27801.31 | 27851.15 | 27551.14 | 0 |
| 1725915600 | 27796.76 | 323.17 | 1.18 | 27473.59 | 27922.65 | 27473.59 | 0 |
| 1725656400 | 27473.59 | -291.13 | -1.05 | 27764.72 | 27913.38 | 27441.52 | 0 |
| 1725570000 | 27764.72 | -132.52 | -0.48 | 27897.24 | 27968.3 | 27637.61 | 0 |
| 1725483600 | 27897.24 | -45.8 | -0.16 | 27943.04 | 28060.87 | 27810.92 | 0 |
| 1725397200 | 27943.04 | -412.38 | -1.45 | 28364.82 | 28364.82 | 27837.36 | 0 |
| 1725051600 | 28355.42 | 242.3 | 0.86 | 28130.44 | 28373.61 | 28053.27 | 0 |
| 1724965200 | 28113.12 | 175.86 | 0.63 | 27943.04 | 28262.01 | 27936.51 | 0 |
| 1724878800 | 27937.26 | -127.18 | -0.45 | 28064.44 | 28123.38 | 27791.92 | 0 |
| 1724792400 | 28064.44 | 5.91 | 0.02 | 28066.12 | 28080.69 | 27978 | 0 |
| 1724706000 | 28058.53 | 83.35 | 0.30 | 27981.36 | 28147.86 | 27981.36 | 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
