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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 22720.81 | 245.36 | 1.09 | 22535.28 | 22736.97 | 22508.8 | 0 |
| 1732226400 | 22475.45 | 375.04 | 1.70 | 22162.7 | 22549.61 | 22097.49 | 0 |
| 1732140000 | 22100.41 | -3.31 | -0.01 | 22131.79 | 22172.15 | 21950.89 | 0 |
| 1732053600 | 22103.72 | -0.06 | -0.00 | 21865.94 | 22167.97 | 21827.54 | 0 |
| 1731967200 | 22103.78 | -13.29 | -0.06 | 22099.98 | 22252.95 | 22046.1 | 0 |
| 1731708000 | 22117.07 | -268.94 | -1.20 | 22287.02 | 22321.24 | 22066.63 | 0 |
| 1731621600 | 22386.01 | -163.4 | -0.72 | 22565.28 | 22616.55 | 22326.21 | 0 |
| 1731535200 | 22549.41 | 90.82 | 0.40 | 22586.02 | 22770.4 | 22527.23 | 0 |
| 1731448800 | 22458.59 | -367.81 | -1.61 | 22760.28 | 22792.81 | 22407.11 | 0 |
| 1731362400 | 22826.4 | 183.81 | 0.81 | 22784.77 | 22910.66 | 22728.44 | 0 |
| 1731103200 | 22642.59 | 292.28 | 1.31 | 22359.13 | 22728.95 | 22357.22 | 0 |
| 1731016800 | 22350.31 | 65.47 | 0.29 | 22394.49 | 22497.24 | 22286.42 | 0 |
| 1730930400 | 22284.84 | 582.36 | 2.68 | 22039.87 | 22383.35 | 21975.11 | 0 |
| 1730844000 | 21702.48 | 421.9 | 1.98 | 21270.9 | 21710.61 | 21269.18 | 0 |
| 1730757600 | 21280.58 | 70.95 | 0.33 | 21356.99 | 21481.37 | 21221.6 | 0 |
| 1730494800 | 21209.63 | 32.76 | 0.15 | 21299.33 | 21443.3 | 21200.66 | 0 |
| 1730408400 | 21176.87 | -204.7 | -0.96 | 21276.82 | 21352.16 | 21129.11 | 0 |
| 1730322000 | 21381.57 | -4.12 | -0.02 | 21379.48 | 21533.2 | 21237.81 | 0 |
| 1730235600 | 21385.69 | -173.14 | -0.80 | 21331.51 | 21414.3 | 21195.91 | 0 |
| 1730149200 | 21558.83 | 286.7 | 1.35 | 21430.76 | 21606.99 | 21430.48 | 0 |
| 1729890000 | 21272.13 | -87.67 | -0.41 | 21460.71 | 21518.58 | 21193.23 | 0 |
| 1729803600 | 21359.8 | -123.09 | -0.57 | 21369.25 | 21411.7 | 21151.47 | 0 |
| 1729717200 | 21482.89 | -21.86 | -0.10 | 21423.97 | 21640.56 | 21334.1 | 0 |
| 1729630800 | 21504.75 | -473.47 | -2.15 | 21829.77 | 21909.78 | 21503.84 | 0 |
| 1729544400 | 21978.22 | -243.59 | -1.10 | 22170.53 | 22242.33 | 21930.78 | 0 |
| 1729285200 | 22221.81 | 52.27 | 0.24 | 22244.89 | 22269.2 | 22092.8 | 0 |
| 1729198800 | 22169.54 | 99.18 | 0.45 | 22163.7 | 22238.88 | 22102.44 | 0 |
| 1729112400 | 22070.36 | 44.83 | 0.20 | 22054.41 | 22194.83 | 22036.88 | 0 |
| 1729026000 | 22025.53 | -72.1 | -0.33 | 22143.7 | 22292.37 | 22016.43 | 0 |
| 1728939600 | 22097.63 | 267.69 | 1.23 | 21855.82 | 22118.05 | 21818.49 | 0 |
| 1728680400 | 21829.94 | 278.04 | 1.29 | 21514.95 | 21858.22 | 21514.95 | 0 |
| 1728594000 | 21551.9 | -232.39 | -1.07 | 21588.95 | 21681.07 | 21482.76 | 0 |
| 1728507600 | 21784.29 | 245.56 | 1.14 | 21581.05 | 21792.89 | 21569.57 | 0 |
| 1728421200 | 21538.73 | 159.26 | 0.74 | 21485.59 | 21605.43 | 21381.91 | 0 |
| 1728334800 | 21379.47 | -23.82 | -0.11 | 21278.34 | 21418.08 | 21120.57 | 0 |
| 1728075600 | 21403.29 | 42.08 | 0.20 | 21493.59 | 21504.2 | 21190.87 | 0 |
| 1727989200 | 21361.21 | -107.36 | -0.50 | 21407.47 | 21439.66 | 21244.64 | 0 |
| 1727902800 | 21468.57 | -100.86 | -0.47 | 21424.13 | 21621.37 | 21353.29 | 0 |
| 1727816400 | 21569.43 | -177.09 | -0.81 | 21746.98 | 21779.15 | 21393.02 | 0 |
| 1727730000 | 21746.52 | 56.9 | 0.26 | 21617.81 | 21763.28 | 21495.47 | 0 |
| 1727470800 | 21689.62 | 40.55 | 0.19 | 21686.98 | 21851.48 | 21597.83 | 0 |
| 1727384400 | 21649.07 | 142.9 | 0.66 | 21692.69 | 21831.43 | 21592.1 | 0 |
| 1727298000 | 21506.17 | -54.04 | -0.25 | 21606.21 | 21660.39 | 21430.52 | 0 |
| 1727211600 | 21560.21 | -76.64 | -0.35 | 21621.51 | 21674.9 | 21493.85 | 0 |
| 1727125200 | 21636.85 | 103.66 | 0.48 | 21609.47 | 21737.84 | 21475.65 | 0 |
| 1726866000 | 21533.19 | -123.18 | -0.57 | 21612.61 | 21673.92 | 21477.18 | 0 |
| 1726779600 | 21656.37 | 564.57 | 2.68 | 21580.8 | 21670.5 | 21352.4 | 0 |
| 1726693200 | 21091.8 | 13.42 | 0.06 | 21148.54 | 21488.65 | 21011.06 | 0 |
| 1726606800 | 21078.38 | 185.41 | 0.89 | 20987.25 | 21135.5 | 20891.88 | 0 |
| 1726520400 | 20892.97 | 267.08 | 1.29 | 20737.27 | 20932.47 | 20646.75 | 0 |
| 1726261200 | 20625.89 | 315.07 | 1.55 | 20448.11 | 20731.71 | 20446.12 | 0 |
| 1726174800 | 20310.82 | 313.64 | 1.57 | 20009.82 | 20312.69 | 19939.72 | 0 |
| 1726088400 | 19997.18 | 139.48 | 0.70 | 19782.63 | 20010.41 | 19352.49 | 0 |
| 1726002000 | 19857.7 | 261.75 | 1.34 | 19752.12 | 19874.36 | 19612.76 | 0 |
| 1725915600 | 19595.95 | 88.55 | 0.45 | 19607.53 | 19720.36 | 19536.73 | 0 |
| 1725656400 | 19507.4 | -30.99 | -0.16 | 19661.97 | 19872.69 | 19449.8 | 0 |
| 1725570000 | 19538.39 | -171.75 | -0.87 | 19702.88 | 19733.96 | 19382.36 | 0 |
| 1725483600 | 19710.14 | -185.66 | -0.93 | 19866.11 | 19879.27 | 19610.78 | 0 |
| 1725397200 | 19895.8 | -691.35 | -3.36 | 20525.23 | 20565.99 | 19819.27 | 0 |
| 1725051600 | 20587.15 | 395.18 | 1.96 | 20306.06 | 20610.35 | 20201.63 | 0 |
| 1724965200 | 20191.97 | 84.13 | 0.42 | 20218.24 | 20408.6 | 20057.45 | 0 |
| 1724878800 | 20107.84 | -103.68 | -0.51 | 20188.29 | 20254.72 | 20040.74 | 0 |
| 1724792400 | 20211.52 | -246.1 | -1.20 | 20342.13 | 20348.2 | 20110 | 0 |
| 1724706000 | 20457.62 | -76.92 | -0.37 | 20624.08 | 20702.73 | 20438.69 | 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
