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 | 28876.22 | 202.96 | 0.71 | 28738.36 | 28932.56 | 28664.97 | 0 |
| 1732572000 | 28673.26 | -669.74 | -2.28 | 29232.86 | 29249.29 | 28440.81 | 0 |
| 1732312800 | 29343 | 135.75 | 0.46 | 29334.5 | 29418.99 | 29185.97 | 0 |
| 1732226400 | 29207.25 | 353.94 | 1.23 | 28975.32 | 29323.13 | 28856.14 | 0 |
| 1732140000 | 28853.31 | 29.52 | 0.10 | 28859.22 | 28877.07 | 28602.2 | 0 |
| 1732053600 | 28823.79 | 35.85 | 0.12 | 28890.01 | 29063.39 | 28745.94 | 0 |
| 1731967200 | 28787.94 | -209.16 | -0.72 | 28997.47 | 29064.16 | 28775.41 | 0 |
| 1731708000 | 28997.1 | -310.12 | -1.06 | 29205.1 | 29394.81 | 28894.71 | 0 |
| 1731621600 | 29307.22 | -1 | -4.18 | 30578.53 | 30615.84 | 29116.26 | 0 |
| 1731535200 | 30587.29 | -183.24 | -0.60 | 30791.39 | 30951.43 | 30563.42 | 0 |
| 1731448800 | 30770.53 | -345 | -1.11 | 31177.04 | 31205.34 | 30702.05 | 0 |
| 1731362400 | 31115.53 | 413.94 | 1.35 | 31004.05 | 31319.9 | 30927.9 | 0 |
| 1731103200 | 30701.59 | 1 | 4.27 | 29964.88 | 30822.09 | 29960.93 | 0 |
| 1731016800 | 29445.69 | -63.88 | -0.22 | 29651.35 | 29662.87 | 29353.39 | 0 |
| 1730930400 | 29509.57 | 731.51 | 2.54 | 29481 | 29616.44 | 29075.67 | 0 |
| 1730844000 | 28778.06 | 347.28 | 1.22 | 28518.22 | 28788.11 | 28475.36 | 0 |
| 1730757600 | 28430.78 | 21.37 | 0.08 | 28437.87 | 28584.52 | 28292.14 | 0 |
| 1730494800 | 28409.41 | 44.12 | 0.16 | 28526.71 | 28649.29 | 28389.97 | 0 |
| 1730408400 | 28365.29 | -458.03 | -1.59 | 28808.21 | 28808.21 | 28358.97 | 0 |
| 1730322000 | 28823.32 | -41.93 | -0.15 | 28880.38 | 29039.94 | 28805.27 | 0 |
| 1730235600 | 28865.25 | -297.99 | -1.02 | 29145.24 | 29194.8 | 28865.25 | 0 |
| 1730149200 | 29163.24 | -207.93 | -0.71 | 29429.79 | 29429.79 | 29148.22 | 0 |
| 1729890000 | 29371.17 | 93.9 | 0.32 | 29430.47 | 29689.37 | 29341.33 | 0 |
| 1729803600 | 29277.27 | -139.11 | -0.47 | 29334.44 | 29644.77 | 29270.12 | 0 |
| 1729717200 | 29416.38 | -209.42 | -0.71 | 29667.51 | 29820.87 | 29345.87 | 0 |
| 1729630800 | 29625.8 | -824.3 | -2.71 | 30335.05 | 30335.05 | 29566.42 | 0 |
| 1729544400 | 30450.1 | 49.45 | 0.16 | 30536.96 | 30636.24 | 30280.8 | 0 |
| 1729285200 | 30400.65 | 97.68 | 0.32 | 30402.7 | 30440.69 | 30263.1 | 0 |
| 1729198800 | 30302.97 | -25.79 | -0.09 | 30318.36 | 30402.55 | 30184.68 | 0 |
| 1729112400 | 30328.76 | 370.85 | 1.24 | 29899.78 | 30335.83 | 29899.78 | 0 |
| 1729026000 | 29957.91 | -276.59 | -0.91 | 30323.23 | 30353.36 | 29907.47 | 0 |
| 1728939600 | 30234.5 | 259.71 | 0.87 | 30055.26 | 30270.27 | 29969.71 | 0 |
| 1728680400 | 29974.79 | 352.04 | 1.19 | 29692.59 | 29985.28 | 29692.59 | 0 |
| 1728594000 | 29622.75 | -295.74 | -0.99 | 29929.83 | 29929.83 | 29540.35 | 0 |
| 1728507600 | 29918.49 | 45.46 | 0.15 | 29821.55 | 29992.28 | 29743.98 | 0 |
| 1728421200 | 29873.03 | 67.59 | 0.23 | 29912.67 | 29950.96 | 29737.28 | 0 |
| 1728334800 | 29805.44 | -138.95 | -0.46 | 29947.26 | 30075.64 | 29757.09 | 0 |
| 1728075600 | 29944.39 | 66.63 | 0.22 | 29865.03 | 29967.42 | 29703.39 | 0 |
| 1727989200 | 29877.76 | -47.85 | -0.16 | 29952.01 | 30081.88 | 29770.02 | 0 |
| 1727902800 | 29925.61 | -118.05 | -0.39 | 30065.09 | 30128.26 | 29895.98 | 0 |
| 1727816400 | 30043.66 | 746.93 | 2.55 | 29314.93 | 30304.93 | 29041.78 | 0 |
| 1727730000 | 29296.73 | 169.2 | 0.58 | 29147.94 | 29318.13 | 28985.67 | 0 |
| 1727470800 | 29127.53 | 178.87 | 0.62 | 28974.22 | 29203.41 | 28909.38 | 0 |
| 1727384400 | 28948.66 | -91.18 | -0.31 | 28972.53 | 29194.56 | 28913.26 | 0 |
| 1727298000 | 29039.84 | -111.09 | -0.38 | 29235.29 | 29313.98 | 28978.78 | 0 |
| 1727211600 | 29150.93 | -246.32 | -0.84 | 29351.25 | 29351.25 | 29088.79 | 0 |
| 1727125200 | 29397.25 | 380.04 | 1.31 | 29065.59 | 29466.07 | 29012.59 | 0 |
| 1726866000 | 29017.21 | 277.82 | 0.97 | 28672.01 | 29040.35 | 28627.47 | 0 |
| 1726779600 | 28739.39 | 111.9 | 0.39 | 28813 | 28831.58 | 28541.29 | 0 |
| 1726693200 | 28627.49 | -25.28 | -0.09 | 28669.84 | 28894.32 | 28554.68 | 0 |
| 1726606800 | 28652.77 | -202.17 | -0.70 | 28609.32 | 28720.99 | 28466.21 | 0 |
| 1726520400 | 28854.94 | 148.29 | 0.52 | 28910.2 | 29045.61 | 28687.09 | 0 |
| 1726261200 | 28706.65 | 169.34 | 0.59 | 28540.47 | 28811.18 | 28471.74 | 0 |
| 1726174800 | 28537.31 | 243.27 | 0.86 | 28228.72 | 28546.04 | 28225.68 | 0 |
| 1726088400 | 28294.04 | -163.85 | -0.58 | 28354.06 | 28401.72 | 27833.66 | 0 |
| 1726002000 | 28457.89 | -179.79 | -0.63 | 28723.85 | 28768.56 | 28363.47 | 0 |
| 1725915600 | 28637.68 | 514.43 | 1.83 | 28276.29 | 28734.24 | 28269.56 | 0 |
| 1725656400 | 28123.25 | -302.66 | -1.06 | 28439.43 | 28564.35 | 28065.01 | 0 |
| 1725570000 | 28425.91 | -203.07 | -0.71 | 28656.39 | 28743.36 | 28277.9 | 0 |
| 1725483600 | 28628.98 | 146.29 | 0.51 | 28538.55 | 28774.08 | 28526.66 | 0 |
| 1725397200 | 28482.69 | -284.48 | -0.99 | 28722.78 | 28850.2 | 28412.81 | 0 |
| 1725051600 | 28767.17 | 160.76 | 0.56 | 28580.03 | 28777.34 | 28465.86 | 0 |
| 1724965200 | 28606.41 | 194.57 | 0.68 | 28511.09 | 28781.23 | 28395.68 | 0 |
| 1724878800 | 28411.84 | 243.95 | 0.87 | 28266.64 | 28583.3 | 28258.4 | 0 |
| 1724792400 | 28167.89 | 60.46 | 0.22 | 28131.53 | 28233.59 | 27977.26 | 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
