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 | 8839.7099 | 173 | 2.00 | 8804.79 | 8849.27 | 8804.35 | 0 |
| 1732226400 | 8666.7099 | -66.5 | -0.76 | 8664.47 | 8669.56 | 8655.15 | 0 |
| 1732140000 | 8733.2099 | 2.33 | 0.03 | 8730.86 | 8733.54 | 8729.83 | 0 |
| 1732053600 | 8730.8799 | 43.82 | 0.50 | 8832.49 | 8832.76 | 8713.48 | 0 |
| 1731967200 | 8687.06 | -68.56 | -0.78 | 8713.7099 | 8714.33 | 8676.4599 | 0 |
| 1731708000 | 8755.62 | -2.75 | -0.03 | 8758.37 | 8759.3 | 8755.25 | 0 |
| 1731621600 | 8758.37 | 14.93 | 0.17 | 8763.25 | 8772.69 | 8750.45 | 0 |
| 1731535200 | 8743.44 | -149.68 | -1.68 | 8784.93 | 8787.9 | 8729.25 | 0 |
| 1731448800 | 8893.12 | -82.4 | -0.92 | 8937.16 | 8949.33 | 8876.7 | 0 |
| 1731362400 | 8975.52 | -46.21 | -0.51 | 8986.28 | 9000.1299 | 8965.95 | 0 |
| 1731103200 | 9021.73 | -63.97 | -0.70 | 9033.04 | 9038.69 | 9002.27 | 0 |
| 1731016800 | 9085.7 | -93.92 | -1.02 | 9101.31 | 9102.77 | 9084.54 | 0 |
| 1730930400 | 9179.62 | 193.77 | 2.16 | 9164.89 | 9181.42 | 9157.64 | 0 |
| 1730844000 | 8985.85 | 17.55 | 0.20 | 8962.56 | 8987.77 | 8960.53 | 0 |
| 1730757600 | 8968.3 | -110.37 | -1.22 | 8945.48 | 8977.01 | 8941.54 | 0 |
| 1730494800 | 9078.67 | 45.64 | 0.51 | 9033.02 | 9103.18 | 9032.43 | 0 |
| 1730408400 | 9033.03 | -37.66 | -0.42 | 9020.32 | 9040.97 | 9011.45 | 0 |
| 1730322000 | 9070.69 | 10.9 | 0.12 | 9120.07 | 9126.57 | 9062.49 | 0 |
| 1730235600 | 9059.79 | 0.95 | 0.01 | 9004.6 | 9066.57 | 8985.87 | 0 |
| 1730149200 | 9058.84 | 55.96 | 0.62 | 9084.9 | 9094.83 | 9049.77 | 0 |
| 1729890000 | 9002.8799 | -99.9 | -1.10 | 9006.85 | 9021.85 | 8966.3799 | 0 |
| 1729803600 | 9102.78 | -47.55 | -0.52 | 9098.25 | 9108.9 | 9082.29 | 0 |
| 1729717200 | 9150.33 | 22.93 | 0.25 | 9212.06 | 9220.17 | 9146.08 | 0 |
| 1729630800 | 9127.4 | -174.12 | -1.87 | 9185.59 | 9186.18 | 9117.3 | 0 |
| 1729544400 | 9301.52 | -95.21 | -1.01 | 9313.8799 | 9352.06 | 9290.05 | 0 |
| 1729285200 | 9396.73 | -36.93 | -0.39 | 9400.1 | 9413.68 | 9387.8799 | 0 |
| 1729198800 | 9433.66 | -99.87 | -1.05 | 9471.86 | 9475.31 | 9431.15 | 0 |
| 1729112400 | 9533.53 | -22.98 | -0.24 | 9512.6299 | 9552.87 | 9510.12 | 0 |
| 1729026000 | 9556.51 | -5.39 | -0.06 | 9542.51 | 9561.91 | 9526.65 | 0 |
| 1728939600 | 9561.9 | 23.33 | 0.24 | 9543.81 | 9566.6 | 9539.7 | 0 |
| 1728680400 | 9538.57 | 29.76 | 0.31 | 9531.65 | 9546.11 | 9524.62 | 0 |
| 1728594000 | 9508.81 | -42.7 | -0.45 | 9521.99 | 9528.55 | 9497.15 | 0 |
| 1728507600 | 9551.51 | 56.98 | 0.60 | 9599.67 | 9599.67 | 9542.72 | 0 |
| 1728421200 | 9494.53 | 147.18 | 1.57 | 9410.01 | 9505.72 | 9407.58 | 0 |
| 1728334800 | 9347.35 | -127.33 | -1.34 | 9348.1 | 9363.48 | 9319.59 | 0 |
| 1728075600 | 9474.68 | -83.16 | -0.87 | 9516.36 | 9529.33 | 9451.85 | 0 |
| 1727989200 | 9557.84 | -196.6 | -2.02 | 9604.16 | 9604.51 | 9537.23 | 0 |
| 1727902800 | 9754.44 | -2.59 | -0.03 | 9757.08 | 9759.47 | 9752.34 | 0 |
| 1727816400 | 9757.03 | 20.58 | 0.21 | 9728.1299 | 9766.29 | 9727.62 | 0 |
| 1727730000 | 9736.45 | -82.45 | -0.84 | 9762.54 | 9765.3 | 9722.15 | 0 |
| 1727470800 | 9818.9 | 49.63 | 0.51 | 9804.18 | 9826.27 | 9797.34 | 0 |
| 1727384400 | 9769.27 | 26.68 | 0.27 | 9747.81 | 9779.02 | 9725.28 | 0 |
| 1727298000 | 9742.59 | -26.35 | -0.27 | 9706.1299 | 9751.3 | 9699.66 | 0 |
| 1727211600 | 9768.94 | 4.04 | 0.04 | 9760.84 | 9780.89 | 9759.87 | 0 |
| 1727125200 | 9764.9 | 48.69 | 0.50 | 9746.34 | 9768.8 | 9745.17 | 0 |
| 1726866000 | 9716.2099 | 108.46 | 1.13 | 9706.1 | 9730.59 | 9623.3 | 0 |
| 1726779600 | 9607.75 | -7.33 | -0.08 | 9567.6299 | 9618.78 | 9551.47 | 0 |
| 1726693200 | 9615.08 | -117.31 | -1.21 | 9630.97 | 9632.1299 | 9576.19 | 0 |
| 1726606800 | 9732.39 | 8 | 0.08 | 9731.87 | 9741.18 | 9722.99 | 0 |
| 1726520400 | 9724.39 | -6.83 | -0.07 | 9718.22 | 9732.77 | 9717.67 | 0 |
| 1726261200 | 9731.22 | 13.35 | 0.14 | 9740.61 | 9752.37 | 9725.56 | 0 |
| 1726174800 | 9717.87 | 127.93 | 1.33 | 9635.92 | 9730.51 | 9622.75 | 0 |
| 1726088400 | 9589.94 | -14.67 | -0.15 | 9651.22 | 9653.15 | 9573.28 | 0 |
| 1726002000 | 9604.61 | 79 | 0.83 | 9618.04 | 9637.6299 | 9594.9 | 0 |
| 1725915600 | 9525.61 | -7.46 | -0.08 | 9510.35 | 9537.58 | 9505.69 | 0 |
| 1725656400 | 9533.07 | -93.2 | -0.97 | 9550.15 | 9559.83 | 9521 | 0 |
| 1725570000 | 9626.27 | -3.08 | -0.03 | 9649.68 | 9650.03 | 9618.48 | 0 |
| 1725483600 | 9629.35 | 9.22 | 0.10 | 9599.8 | 9633 | 9596.08 | 0 |
| 1725397200 | 9620.1299 | 1.34 | 0.01 | 9656.69 | 9666.4599 | 9618.44 | 0 |
| 1725051600 | 9618.79 | 34.14 | 0.36 | 9622.75 | 9630.43 | 9610.87 | 0 |
| 1724965200 | 9584.65 | 2.44 | 0.03 | 9572.24 | 9591.6 | 9535.59 | 0 |
| 1724878800 | 9582.2099 | 18.05 | 0.19 | 9600.2 | 9608.66 | 9577.83 | 0 |
| 1724792400 | 9564.16 | 2.75 | 0.03 | 9566.37 | 9575.59 | 9555.84 | 0 |
| 1724706000 | 9561.41 | 51.31 | 0.54 | 9565.8799 | 9569.12 | 9554.3799 | 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
