Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 4020.87 | 48.9 | 1.23 | 3973.22 | 4038.5 | 3964.92 | 0 |
| 1732226400 | 3971.97 | 24.77 | 0.63 | 3946.83 | 3986.63 | 3927.94 | 0 |
| 1732140000 | 3947.2 | 31.5 | 0.80 | 3922.51 | 3951.6 | 3913.9 | 0 |
| 1732053600 | 3915.7 | -42.38 | -1.07 | 3951.91 | 3952.16 | 3911.96 | 0 |
| 1731967200 | 3958.08 | 42.72 | 1.09 | 3924.48 | 3977.98 | 3924.48 | 0 |
| 1731708000 | 3915.36 | 30.26 | 0.78 | 3895.35 | 3923.35 | 3871.59 | 0 |
| 1731621600 | 3885.1 | -35.82 | -0.91 | 3923.25 | 3935.76 | 3884.92 | 0 |
| 1731535200 | 3920.92 | 52.14 | 1.35 | 3869.83 | 3926.55 | 3867.16 | 0 |
| 1731448800 | 3868.78 | 0.18 | 0.00 | 3866.26 | 3880.34 | 3838.8 | 0 |
| 1731362400 | 3868.6 | 18.5 | 0.48 | 3853.12 | 3893.39 | 3847.72 | 0 |
| 1731103200 | 3850.1 | 19.2 | 0.50 | 3844.72 | 3875.01 | 3841.07 | 0 |
| 1731016800 | 3830.9 | -37.86 | -0.98 | 3867.64 | 3872.85 | 3820.7 | 0 |
| 1730930400 | 3868.76 | 34.43 | 0.90 | 3865.86 | 3887.78 | 3837.34 | 0 |
| 1730844000 | 3834.33 | 30.28 | 0.80 | 3807.73 | 3835.37 | 3797.75 | 0 |
| 1730757600 | 3804.05 | -9.35 | -0.25 | 3830.91 | 3843.33 | 3790.01 | 0 |
| 1730494800 | 3813.4 | -46.03 | -1.19 | 3851.25 | 3876.26 | 3809.51 | 0 |
| 1730408400 | 3859.43 | 49.98 | 1.31 | 3815.31 | 3903.19 | 3815.31 | 0 |
| 1730322000 | 3809.45 | -24.5 | -0.64 | 3827.44 | 3838.14 | 3801.77 | 0 |
| 1730235600 | 3833.95 | -27.63 | -0.72 | 3843.44 | 3866.03 | 3832.37 | 0 |
| 1730149200 | 3861.58 | 23 | 0.60 | 3853.71 | 3872.25 | 3845.8 | 0 |
| 1729890000 | 3838.58 | -72.56 | -1.86 | 3913.79 | 3929.91 | 3836.05 | 0 |
| 1729803600 | 3911.14 | 26.98 | 0.69 | 3873.47 | 3920.27 | 3849.86 | 0 |
| 1729717200 | 3884.16 | 89.16 | 2.35 | 3807.93 | 3886.74 | 3800.03 | 0 |
| 1729630800 | 3795 | -148.95 | -3.78 | 3924.81 | 3924.81 | 3764.25 | 0 |
| 1729544400 | 3943.95 | -20.6 | -0.52 | 3961.51 | 3978.14 | 3935.5 | 0 |
| 1729285200 | 3964.55 | 21.74 | 0.55 | 3941.19 | 3972.32 | 3931.47 | 0 |
| 1729198800 | 3942.81 | 10.59 | 0.27 | 3937.38 | 3952.63 | 3921.46 | 0 |
| 1729112400 | 3932.22 | 28.61 | 0.73 | 3896.87 | 3939.22 | 3896.87 | 0 |
| 1729026000 | 3903.61 | 39.75 | 1.03 | 3882.34 | 3922.12 | 3866.35 | 0 |
| 1728939600 | 3863.86 | 29.86 | 0.78 | 3840.72 | 3870.61 | 3834.93 | 0 |
| 1728680400 | 3834 | 13.71 | 0.36 | 3828.22 | 3848.72 | 3819.72 | 0 |
| 1728594000 | 3820.29 | -68.98 | -1.77 | 3870.04 | 3876.31 | 3811.24 | 0 |
| 1728507600 | 3889.27 | 11.35 | 0.29 | 3875.91 | 3904.73 | 3865.58 | 0 |
| 1728421200 | 3877.92 | 28.25 | 0.73 | 3864.97 | 3888.96 | 3850.22 | 0 |
| 1728334800 | 3849.67 | -19.36 | -0.50 | 3859.77 | 3873.37 | 3845.19 | 0 |
| 1728075600 | 3869.03 | -17.21 | -0.44 | 3841.74 | 3875.03 | 3827.75 | 0 |
| 1727989200 | 3886.24 | -30.37 | -0.78 | 3905.39 | 3911.32 | 3878.27 | 0 |
| 1727902800 | 3916.61 | 4.12 | 0.11 | 3900.61 | 3925.15 | 3893.46 | 0 |
| 1727816400 | 3912.49 | 15.36 | 0.39 | 3896.71 | 3913.07 | 3864.51 | 0 |
| 1727730000 | 3897.13 | 7.11 | 0.18 | 3916.54 | 3919.94 | 3887.23 | 0 |
| 1727470800 | 3890.02 | 28.61 | 0.74 | 3867.99 | 3897.75 | 3854.34 | 0 |
| 1727384400 | 3861.41 | 3.93 | 0.10 | 3859.83 | 3880.28 | 3837.97 | 0 |
| 1727298000 | 3857.48 | 6.76 | 0.18 | 3856.37 | 3873.19 | 3843.87 | 0 |
| 1727211600 | 3850.72 | 15.87 | 0.41 | 3825.4 | 3869.82 | 3820.16 | 0 |
| 1727125200 | 3834.85 | 15.63 | 0.41 | 3822.02 | 3850.94 | 3794.33 | 0 |
| 1726866000 | 3819.22 | 19.12 | 0.50 | 3784.72 | 3822.04 | 3777.91 | 0 |
| 1726779600 | 3800.1 | 23.64 | 0.63 | 3788.24 | 3802.51 | 3757.11 | 0 |
| 1726693200 | 3776.46 | -52.02 | -1.36 | 3831.68 | 3855.32 | 3769.44 | 0 |
| 1726606800 | 3828.48 | -72.25 | -1.85 | 3876.3 | 3880.59 | 3816.1 | 0 |
| 1726520400 | 3900.73 | 52.12 | 1.35 | 3872.04 | 3905.56 | 3863.68 | 0 |
| 1726261200 | 3848.61 | 34.97 | 0.92 | 3813.73 | 3850.13 | 3791.28 | 0 |
| 1726174800 | 3813.64 | 30.43 | 0.80 | 3773.92 | 3814.77 | 3773.23 | 0 |
| 1726088400 | 3783.21 | 22.39 | 0.60 | 3753.17 | 3784.92 | 3713.88 | 0 |
| 1726002000 | 3760.82 | 58.44 | 1.58 | 3710.45 | 3762.18 | 3684.12 | 0 |
| 1725915600 | 3702.38 | 101.31 | 2.81 | 3614.14 | 3702.38 | 3611.01 | 0 |
| 1725656400 | 3601.07 | -37.89 | -1.04 | 3641.23 | 3668.95 | 3600.04 | 0 |
| 1725570000 | 3638.96 | -20.43 | -0.56 | 3657.37 | 3675.44 | 3615.9 | 0 |
| 1725483600 | 3659.39 | -92.35 | -2.46 | 3759.93 | 3781.92 | 3646.93 | 0 |
| 1725397200 | 3751.74 | 76.79 | 2.09 | 3690.3 | 3756.44 | 3688.27 | 0 |
| 1725051600 | 3674.95 | 20.05 | 0.55 | 3662.87 | 3680.74 | 3634.68 | 0 |
| 1724965200 | 3654.9 | -22.64 | -0.62 | 3675.4 | 3679.11 | 3649.48 | 0 |
| 1724878800 | 3677.54 | -14.22 | -0.39 | 3699.43 | 3707.43 | 3673.5 | 0 |
| 1724792400 | 3691.76 | 23.32 | 0.64 | 3678.08 | 3693.52 | 3663.88 | 0 |
| 1724706000 | 3668.44 | 27.43 | 0.75 | 3656.46 | 3679.7 | 3652.44 | 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
