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 | 4931.7299 | -6.7 | -0.14 | 4938.43 | 4953.81 | 4889.84 | 0 |
| 1732226400 | 4938.43 | 46.85 | 0.96 | 4891.59 | 4944.4399 | 4880.1899 | 0 |
| 1732140000 | 4891.58 | -9.59 | -0.20 | 4901.17 | 4901.17 | 4858.12 | 0 |
| 1732053600 | 4901.17 | -13.56 | -0.28 | 4914.96 | 4926.99 | 4854.26 | 0 |
| 1731967200 | 4914.7299 | 48.62 | 1.00 | 4866.11 | 4954.08 | 4866.11 | 0 |
| 1731708000 | 4866.11 | 11.06 | 0.23 | 4855.12 | 4877.11 | 4836.9399 | 0 |
| 1731621600 | 4855.05 | -54.21 | -1.10 | 4909.26 | 4917.8 | 4851.03 | 0 |
| 1731535200 | 4909.26 | -22.52 | -0.46 | 4931.78 | 4939.56 | 4905.47 | 0 |
| 1731448800 | 4931.78 | 2.27 | 0.05 | 4929.51 | 4947.61 | 4909.93 | 0 |
| 1731362400 | 4929.51 | 21.88 | 0.45 | 4907.63 | 4952.38 | 4907.63 | 0 |
| 1731103200 | 4907.63 | 50.48 | 1.04 | 4857.15 | 4929.82 | 4857.15 | 0 |
| 1731016800 | 4857.15 | -23.38 | -0.48 | 4880.84 | 4885.71 | 4832.96 | 0 |
| 1730930400 | 4880.53 | 22.31 | 0.46 | 4858.22 | 4971.26 | 4819.92 | 0 |
| 1730844000 | 4858.22 | 31.38 | 0.65 | 4826.84 | 4861.4799 | 4795.55 | 0 |
| 1730757600 | 4826.84 | -2.18 | -0.05 | 4829.02 | 4869.45 | 4812.84 | 0 |
| 1730494800 | 4829.02 | 74.95 | 1.58 | 4754.07 | 4857.07 | 4754.07 | 0 |
| 1730408400 | 4754.07 | -74.05 | -1.53 | 4828.12 | 4828.12 | 4746.59 | 0 |
| 1730322000 | 4828.12 | 14.62 | 0.30 | 4813.5 | 4844.59 | 4797.27 | 0 |
| 1730235600 | 4813.5 | 2.03 | 0.04 | 4811.47 | 4839.81 | 4792.9799 | 0 |
| 1730149200 | 4811.47 | -1.06 | -0.02 | 4812.53 | 4848.52 | 4806.81 | 0 |
| 1729890000 | 4812.53 | -33.64 | -0.69 | 4846.17 | 4863.59 | 4799.93 | 0 |
| 1729803600 | 4846.17 | -27.25 | -0.56 | 4873.42 | 4908.29 | 4846.17 | 0 |
| 1729717200 | 4873.42 | -5.23 | -0.11 | 4878.65 | 4878.65 | 4820.42 | 0 |
| 1729630800 | 4878.65 | -11.57 | -0.24 | 4890.22 | 4890.22 | 4853.65 | 0 |
| 1729544400 | 4890.22 | -44.69 | -0.91 | 4934.91 | 4934.91 | 4873.25 | 0 |
| 1729285200 | 4934.91 | 138.39 | 2.89 | 4796.58 | 4946.96 | 4796.58 | 0 |
| 1729198800 | 4796.52 | -16.91 | -0.35 | 4813.43 | 4833.83 | 4787.46 | 0 |
| 1729112400 | 4813.43 | 13.85 | 0.29 | 4799.58 | 4837.8 | 4788.32 | 0 |
| 1729026000 | 4799.58 | -34.23 | -0.71 | 4837.6899 | 4867.09 | 4791.11 | 0 |
| 1728939600 | 4833.81 | 41.52 | 0.87 | 4792.29 | 4841.06 | 4789.65 | 0 |
| 1728680400 | 4792.29 | 25.13 | 0.53 | 4767.16 | 4820.28 | 4767.16 | 0 |
| 1728594000 | 4767.16 | -23.86 | -0.50 | 4791.02 | 4793.58 | 4758.92 | 0 |
| 1728507600 | 4791.02 | 38.84 | 0.82 | 4752.18 | 4795.6 | 4737.18 | 0 |
| 1728421200 | 4752.18 | 66.88 | 1.43 | 4685.3 | 4760.59 | 4685.3 | 0 |
| 1728334800 | 4685.3 | -48.13 | -1.02 | 4733.43 | 4733.43 | 4673.62 | 0 |
| 1728075600 | 4733.43 | 23.39 | 0.50 | 4710.04 | 4736.13 | 4689.45 | 0 |
| 1727989200 | 4710.04 | -54.55 | -1.14 | 4764.59 | 4764.59 | 4705.82 | 0 |
| 1727902800 | 4764.59 | -10.91 | -0.23 | 4775.5 | 4780.93 | 4721.49 | 0 |
| 1727816400 | 4775.5 | -44.23 | -0.92 | 4819.7299 | 4830.53 | 4748.59 | 0 |
| 1727730000 | 4819.7299 | 42.59 | 0.89 | 4778.45 | 4822.13 | 4771.6899 | 0 |
| 1727470800 | 4777.14 | -0.32 | -0.01 | 4781.11 | 4822.12 | 4772.25 | 0 |
| 1727384400 | 4777.46 | 14.49 | 0.30 | 4762.97 | 4782.54 | 4752.04 | 0 |
| 1727298000 | 4762.97 | -29.61 | -0.62 | 4792.58 | 4811.9399 | 4756.76 | 0 |
| 1727211600 | 4792.58 | -30.26 | -0.63 | 4822.84 | 4822.84 | 4783.6899 | 0 |
| 1727125200 | 4822.84 | 24.42 | 0.51 | 4798.42 | 4826.79 | 4797.59 | 0 |
| 1726866000 | 4798.42 | -20.39 | -0.42 | 4818.81 | 4818.81 | 4778.68 | 0 |
| 1726779600 | 4818.81 | 47.98 | 1.01 | 4770.83 | 4836.21 | 4770.83 | 0 |
| 1726693200 | 4770.83 | -33.54 | -0.70 | 4804.37 | 4816.83 | 4759.89 | 0 |
| 1726606800 | 4804.37 | -47.84 | -0.99 | 4852.21 | 4870.2 | 4787.54 | 0 |
| 1726520400 | 4852.21 | 25.36 | 0.53 | 4826.87 | 4864.61 | 4826.87 | 0 |
| 1726261200 | 4826.85 | -5.42 | -0.11 | 4832.27 | 4858.57 | 4820.32 | 0 |
| 1726174800 | 4832.27 | 21.35 | 0.44 | 4810.92 | 4835.75 | 4774.14 | 0 |
| 1726088400 | 4810.92 | 2.7 | 0.06 | 4808.22 | 4814.59 | 4711.6899 | 0 |
| 1726002000 | 4808.22 | 30.83 | 0.65 | 4777.39 | 4810.03 | 4769.52 | 0 |
| 1725915600 | 4777.39 | 58.77 | 1.25 | 4719.7299 | 4801.03 | 4719.7299 | 0 |
| 1725656400 | 4718.62 | 1.09 | 0.02 | 4717.53 | 4750.03 | 4684.4 | 0 |
| 1725570000 | 4717.53 | -50.9 | -1.07 | 4768.66 | 4768.66 | 4688.91 | 0 |
| 1725483600 | 4768.43 | 4.79 | 0.10 | 4763.64 | 4804.35 | 4746.15 | 0 |
| 1725397200 | 4763.64 | -13.6 | -0.28 | 4777.24 | 4790.79 | 4745 | 0 |
| 1725051600 | 4777.24 | 26.94 | 0.57 | 4750.89 | 4782.76 | 4726.46 | 0 |
| 1724965200 | 4750.3 | 25.8 | 0.55 | 4724.5 | 4772.75 | 4724.5 | 0 |
| 1724878800 | 4724.5 | -12.9 | -0.27 | 4737.4 | 4744.92 | 4703.87 | 0 |
| 1724792400 | 4737.4 | 28.65 | 0.61 | 4708.75 | 4738.88 | 4707.33 | 0 |
| 1724706000 | 4708.75 | -14.89 | -0.32 | 4723.64 | 4738.39 | 4703.35 | 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
