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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 18910.56 | 217.63 | 1.16 | 18752.7 | 18923.83 | 18752.7 | 0 |
| 1732572000 | 18692.93 | -63.92 | -0.34 | 18865.6 | 18886.28 | 18632.64 | 0 |
| 1732312800 | 18756.85 | 249.21 | 1.35 | 18546.25 | 18779.26 | 18538.59 | 0 |
| 1732226400 | 18507.64 | 301.59 | 1.66 | 18322.39 | 18572.45 | 18294.98 | 0 |
| 1732140000 | 18206.05 | 125.25 | 0.69 | 18089.54 | 18206.76 | 17978.11 | 0 |
| 1732053600 | 18080.8 | 1.25 | 0.01 | 17938.43 | 18108.49 | 17869.19 | 0 |
| 1731967200 | 18079.55 | -66.51 | -0.37 | 18195.56 | 18261.55 | 18059.51 | 0 |
| 1731708000 | 18146.06 | -298.91 | -1.62 | 18265.03 | 18330.82 | 18106.76 | 0 |
| 1731621600 | 18444.97 | -313.5 | -1.67 | 18651.52 | 18701.62 | 18409.25 | 0 |
| 1731535200 | 18758.47 | 43.09 | 0.23 | 18659.47 | 18805.17 | 18617.42 | 0 |
| 1731448800 | 18715.38 | -56.24 | -0.30 | 18786.72 | 18818.51 | 18629.82 | 0 |
| 1731362400 | 18771.62 | 64.26 | 0.34 | 18925.67 | 18975.48 | 18713.04 | 0 |
| 1731103200 | 18707.36 | 2.7 | 0.01 | 18511.93 | 18742.41 | 18511.93 | 0 |
| 1731016800 | 18704.66 | 99.6 | 0.54 | 18627.46 | 18732.33 | 18547.94 | 0 |
| 1730930400 | 18605.06 | 565.17 | 3.13 | 18364.59 | 18643.1 | 18342.7 | 0 |
| 1730844000 | 18039.89 | 219.14 | 1.23 | 17839.16 | 18042.71 | 17833.91 | 0 |
| 1730757600 | 17820.75 | 100.5 | 0.57 | 17743.05 | 17897.3 | 17675.61 | 0 |
| 1730494800 | 17720.25 | 244.26 | 1.40 | 17504.45 | 17795.55 | 17494.27 | 0 |
| 1730408400 | 17475.99 | -309.48 | -1.74 | 17673.43 | 17712.37 | 17458.23 | 0 |
| 1730322000 | 17785.47 | 94.82 | 0.54 | 17659.59 | 17899.66 | 17649.58 | 0 |
| 1730235600 | 17690.65 | 181.46 | 1.04 | 17552.02 | 17773.25 | 17551.06 | 0 |
| 1730149200 | 17509.19 | -62.93 | -0.36 | 17660.15 | 17675.82 | 17484.11 | 0 |
| 1729890000 | 17572.12 | -54.67 | -0.31 | 17699.71 | 17775.79 | 17561.35 | 0 |
| 1729803600 | 17626.79 | -45.59 | -0.26 | 17743.77 | 17749.33 | 17599.57 | 0 |
| 1729717200 | 17672.38 | -109.81 | -0.62 | 17723.79 | 17816.69 | 17593.64 | 0 |
| 1729630800 | 17782.19 | -168.12 | -0.94 | 17760.24 | 17875.51 | 17744.98 | 0 |
| 1729544400 | 17950.31 | -7.59 | -0.04 | 17991.46 | 18063.1 | 17905.4 | 0 |
| 1729285200 | 17957.9 | -10.43 | -0.06 | 17990.18 | 17994.6 | 17902.5 | 0 |
| 1729198800 | 17968.33 | 44.01 | 0.25 | 18016.12 | 18051.27 | 17922.56 | 0 |
| 1729112400 | 17924.32 | 509.04 | 2.92 | 17575.28 | 17930.78 | 17575.28 | 0 |
| 1729026000 | 17415.28 | -229.05 | -1.30 | 17674.53 | 17688.13 | 17375.1 | 0 |
| 1728939600 | 17644.33 | 3.2 | 0.02 | 17668.47 | 17703.84 | 17614.04 | 0 |
| 1728680400 | 17641.13 | 199.58 | 1.14 | 17490.12 | 17654.89 | 17490.12 | 0 |
| 1728594000 | 17441.55 | -3.26 | -0.02 | 17405.64 | 17463.1 | 17354.51 | 0 |
| 1728507600 | 17444.81 | 249.36 | 1.45 | 17161.12 | 17478.66 | 17147.43 | 0 |
| 1728421200 | 17195.45 | 184.66 | 1.09 | 17126.24 | 17201.61 | 17036.96 | 0 |
| 1728334800 | 17010.79 | -168.88 | -0.98 | 17125.89 | 17147.62 | 16972.08 | 0 |
| 1728075600 | 17179.67 | 143.26 | 0.84 | 17193.01 | 17193.01 | 17036.08 | 0 |
| 1727989200 | 17036.41 | -62.8 | -0.37 | 17003.67 | 17121.2 | 16992.63 | 0 |
| 1727902800 | 17099.21 | 94.69 | 0.56 | 16958.03 | 17116.42 | 16900.87 | 0 |
| 1727816400 | 17004.52 | -147.85 | -0.86 | 17183.58 | 17183.58 | 16895.18 | 0 |
| 1727730000 | 17152.37 | 80.99 | 0.47 | 17058.82 | 17162.04 | 17001.41 | 0 |
| 1727470800 | 17071.38 | -20.22 | -0.12 | 17123.99 | 17127.46 | 17018.51 | 0 |
| 1727384400 | 17091.6 | 20.26 | 0.12 | 17213.56 | 17234.09 | 17078.98 | 0 |
| 1727298000 | 17071.34 | 6.82 | 0.04 | 17081.45 | 17097.04 | 17025.02 | 0 |
| 1727211600 | 17064.52 | 72.28 | 0.43 | 17030.5 | 17080.05 | 16917.64 | 0 |
| 1727125200 | 16992.24 | 131.13 | 0.78 | 16926.91 | 16998.08 | 16883.86 | 0 |
| 1726866000 | 16861.11 | 132.58 | 0.79 | 16687.22 | 16904.49 | 16687.22 | 0 |
| 1726779600 | 16728.529 | 362.68 | 2.22 | 16672.74 | 16786.23 | 16612.15 | 0 |
| 1726693200 | 16365.85 | -26.8 | -0.16 | 16382.9 | 16567.189 | 16306.74 | 0 |
| 1726606800 | 16392.65 | -64.08 | -0.39 | 16538.25 | 16589.619 | 16375.05 | 0 |
| 1726520400 | 16456.73 | 198.93 | 1.22 | 16223.88 | 16468.56 | 16218.25 | 0 |
| 1726261200 | 16257.8 | 71.31 | 0.44 | 16254.19 | 16309.35 | 16191.28 | 0 |
| 1726174800 | 16186.49 | 242.43 | 1.52 | 15927.71 | 16199.34 | 15891.08 | 0 |
| 1726088400 | 15944.06 | 214 | 1.36 | 15717.68 | 15968.51 | 15486.01 | 0 |
| 1726002000 | 15730.06 | 13.92 | 0.09 | 15747.9 | 15793.25 | 15631.8 | 0 |
| 1725915600 | 15716.14 | 164.69 | 1.06 | 15641.05 | 15819.27 | 15618.76 | 0 |
| 1725656400 | 15551.45 | -288.19 | -1.82 | 15784.98 | 15850.47 | 15508.81 | 0 |
| 1725570000 | 15839.64 | -75.95 | -0.48 | 15802.84 | 15901.71 | 15737.63 | 0 |
| 1725483600 | 15915.59 | -15.64 | -0.10 | 15880.7 | 15989.4 | 15820.83 | 0 |
| 1725397200 | 15931.23 | -385.66 | -2.36 | 16251.04 | 16312.63 | 15867.74 | 0 |
| 1725051600 | 16316.89 | 129.36 | 0.80 | 16279.45 | 16330.92 | 16111.62 | 0 |
| 1724965200 | 16187.53 | 158.56 | 0.99 | 16097.4 | 16314.69 | 16054.95 | 0 |
| 1724878800 | 16028.97 | -177.22 | -1.09 | 16165.73 | 16205.7 | 15902.01 | 0 |
| 1724792400 | 16206.19 | -35.69 | -0.22 | 16148.33 | 16250.89 | 16105.36 | 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
