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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 4933.72 | 22.17 | 0.45 | 4905.67 | 4935.07 | 4904.67 | 0 |
| 1732572000 | 4911.55 | 19.61 | 0.40 | 4898 | 4939.03 | 4892.4399 | 0 |
| 1732312800 | 4891.9399 | 17.3 | 0.35 | 4879.85 | 4894.82 | 4872.77 | 0 |
| 1732226400 | 4874.64 | 16.88 | 0.35 | 4856.2 | 4885.67 | 4827.38 | 0 |
| 1732140000 | 4857.76 | -5.87 | -0.12 | 4865.59 | 4865.64 | 4810.21 | 0 |
| 1732053600 | 4863.63 | 29.42 | 0.61 | 4834.45 | 4865.47 | 4808.1 | 0 |
| 1731967200 | 4834.21 | 21.08 | 0.44 | 4815.56 | 4845.06 | 4808.67 | 0 |
| 1731708000 | 4813.13 | -87.93 | -1.79 | 4897.05 | 4900.49 | 4802.13 | 0 |
| 1731621600 | 4901.06 | -26.98 | -0.55 | 4927.2 | 4937.78 | 4894.89 | 0 |
| 1731535200 | 4928.04 | -6.97 | -0.14 | 4931.02 | 4947.88 | 4909.18 | 0 |
| 1731448800 | 4935.01 | -20.23 | -0.41 | 4945.09 | 4956.65 | 4914.56 | 0 |
| 1731362400 | 4955.24 | -7.64 | -0.15 | 4964.88 | 4973.01 | 4939.9 | 0 |
| 1731103200 | 4962.88 | -0.57 | -0.01 | 4963.87 | 4972.71 | 4954.01 | 0 |
| 1731016800 | 4963.45 | 65.02 | 1.33 | 4902.57 | 4969.99 | 4901.16 | 0 |
| 1730930400 | 4898.43 | 70.86 | 1.47 | 4826.14 | 4903.9 | 4812.91 | 0 |
| 1730844000 | 4827.57 | 50.15 | 1.05 | 4776.24 | 4827.93 | 4774.9 | 0 |
| 1730757600 | 4777.42 | -6.43 | -0.13 | 4790.57 | 4803.64 | 4768.25 | 0 |
| 1730494800 | 4783.85 | 28.32 | 0.60 | 4753.3 | 4813.52 | 4752.72 | 0 |
| 1730408400 | 4755.53 | -104.08 | -2.14 | 4858.55 | 4859.05 | 4754.34 | 0 |
| 1730322000 | 4859.61 | -25.07 | -0.51 | 4884.02 | 4889.91 | 4852.13 | 0 |
| 1730235600 | 4884.68 | 16.57 | 0.34 | 4868.13 | 4894.16 | 4850.32 | 0 |
| 1730149200 | 4868.11 | 10.52 | 0.22 | 4859.17 | 4887.51 | 4858.99 | 0 |
| 1729890000 | 4857.59 | 9.15 | 0.19 | 4847.11 | 4895.51 | 4846.35 | 0 |
| 1729803600 | 4848.4399 | 14.69 | 0.30 | 4836.02 | 4855.21 | 4827.89 | 0 |
| 1729717200 | 4833.75 | -53.37 | -1.09 | 4887.59 | 4887.61 | 4805.66 | 0 |
| 1729630800 | 4887.12 | -6.79 | -0.14 | 4892.86 | 4898.79 | 4863.02 | 0 |
| 1729544400 | 4893.91 | -5.54 | -0.11 | 4899.46 | 4905.39 | 4868.07 | 0 |
| 1729285200 | 4899.45 | 19.43 | 0.40 | 4879.3 | 4905.56 | 4879.29 | 0 |
| 1729198800 | 4880.02 | 4.7 | 0.10 | 4874.79 | 4912.99 | 4874.06 | 0 |
| 1729112400 | 4875.32 | 5.77 | 0.12 | 4865.17 | 4879.29 | 4850.24 | 0 |
| 1729026000 | 4869.55 | -54.54 | -1.11 | 4926.2299 | 4926.49 | 4858.95 | 0 |
| 1728939600 | 4924.09 | 37.62 | 0.77 | 4887.35 | 4932.67 | 4884.9799 | 0 |
| 1728680400 | 4886.47 | 20.48 | 0.42 | 4865.36 | 4892.8 | 4860.4 | 0 |
| 1728594000 | 4865.99 | -3.78 | -0.08 | 4870.15 | 4876.24 | 4842.7299 | 0 |
| 1728507600 | 4869.77 | 28.41 | 0.59 | 4840.57 | 4872.71 | 4835.33 | 0 |
| 1728421200 | 4841.36 | 42.14 | 0.88 | 4792.4 | 4844.93 | 4791.83 | 0 |
| 1728334800 | 4799.22 | -35.79 | -0.74 | 4834.49 | 4837.55 | 4793.84 | 0 |
| 1728075600 | 4835.01 | 31.56 | 0.66 | 4803.6899 | 4836.22 | 4797.97 | 0 |
| 1727989200 | 4803.45 | -11.87 | -0.25 | 4810 | 4821.21 | 4786.54 | 0 |
| 1727902800 | 4815.32 | 2.04 | 0.04 | 4814.71 | 4824.17 | 4781.2 | 0 |
| 1727816400 | 4813.28 | -52.34 | -1.08 | 4865.05 | 4866.7 | 4789.61 | 0 |
| 1727730000 | 4865.62 | 9.36 | 0.19 | 4855.6 | 4867.37 | 4821.97 | 0 |
| 1727470800 | 4856.26 | -10.68 | -0.22 | 4864.86 | 4879.7299 | 4846.87 | 0 |
| 1727384400 | 4866.9399 | 34.32 | 0.71 | 4845.6899 | 4888.3 | 4844.28 | 0 |
| 1727298000 | 4832.62 | -7.35 | -0.15 | 4840.55 | 4852.03 | 4824.87 | 0 |
| 1727211600 | 4839.97 | 26.45 | 0.55 | 4819.37 | 4841.83 | 4800.65 | 0 |
| 1727125200 | 4813.52 | 10.25 | 0.21 | 4800.71 | 4820.1899 | 4800.27 | 0 |
| 1726866000 | 4803.27 | -22.7 | -0.47 | 4824.71 | 4824.77 | 4779.07 | 0 |
| 1726779600 | 4825.97 | 94.57 | 2.00 | 4740.07 | 4841.92 | 4739.1 | 0 |
| 1726693200 | 4731.4 | -16.29 | -0.34 | 4745.88 | 4787.21 | 4728.71 | 0 |
| 1726606800 | 4747.6899 | 2.12 | 0.04 | 4748.34 | 4779.4 | 4731.4399 | 0 |
| 1726520400 | 4745.57 | -4.09 | -0.09 | 4751.72 | 4754.87 | 4722.1 | 0 |
| 1726261200 | 4749.66 | 24.84 | 0.53 | 4730.11 | 4758.8 | 4727.42 | 0 |
| 1726174800 | 4724.82 | 45.2 | 0.97 | 4689.37 | 4729.58 | 4671.1899 | 0 |
| 1726088400 | 4679.62 | 59.26 | 1.28 | 4623.52 | 4684.25 | 4560.47 | 0 |
| 1726002000 | 4620.36 | 22.87 | 0.50 | 4596.56 | 4622.35 | 4578.86 | 0 |
| 1725915600 | 4597.49 | 43 | 0.94 | 4556.1899 | 4606.2299 | 4553.39 | 0 |
| 1725656400 | 4554.49 | -83.02 | -1.79 | 4634.78 | 4653.07 | 4549.01 | 0 |
| 1725570000 | 4637.51 | -13.94 | -0.30 | 4648.78 | 4673.59 | 4620.5 | 0 |
| 1725483600 | 4651.45 | -20.86 | -0.45 | 4660.78 | 4678.1 | 4634.71 | 0 |
| 1725397200 | 4672.31 | -114.33 | -2.39 | 4785.75 | 4785.85 | 4654.72 | 0 |
| 1725051600 | 4786.64 | 38.77 | 0.82 | 4749.28 | 4788.01 | 4737.3 | 0 |
| 1724965200 | 4747.87 | -0.09 | -0.00 | 4750.38 | 4797.24 | 4743.46 | 0 |
| 1724878800 | 4747.96 | -36.46 | -0.76 | 4783.46 | 4786.08 | 4723.38 | 0 |
| 1724792400 | 4784.42 | 6.65 | 0.14 | 4779.57 | 4788.97 | 4752.3 | 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
