Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 3954.8983 | -8.59 | -0.22 | 3963.4879 | 3980.6474 | 3939.6498 | 0 |
| 1732658400 | 3963.4879 | 2.41 | 0.06 | 3961.0791 | 3968.6179 | 3950.7283 | 0 |
| 1732572000 | 3961.0791 | 22.04 | 0.56 | 3939.0386 | 3986.2672 | 3939.0386 | 0 |
| 1732312800 | 3939.0386 | 51.65 | 1.33 | 3887.3871 | 3941.9898 | 3887.3871 | 0 |
| 1732226400 | 3887.3871 | 49.59 | 1.29 | 3837.8003 | 3902.3282 | 3837.8003 | 0 |
| 1732140000 | 3837.8003 | 13.55 | 0.35 | 3824.2484 | 3840.6928 | 3796.4114 | 0 |
| 1732053600 | 3824.2484 | 33.15 | 0.87 | 3791.1034 | 3825.3532 | 3763.0222 | 0 |
| 1731967200 | 3791.1034 | 21.03 | 0.56 | 3770.3514 | 3802.3603 | 3756.1538 | 0 |
| 1731708000 | 3770.0723 | -35.75 | -0.94 | 3805.8204 | 3805.8204 | 3759.6965 | 0 |
| 1731621600 | 3805.8204 | -45.59 | -1.18 | 3851.407 | 3853.2545 | 3803.6714 | 0 |
| 1731535200 | 3851.407 | -11.17 | -0.29 | 3862.5774 | 3889.0754 | 3847.5488 | 0 |
| 1731448800 | 3862.5774 | -17.03 | -0.44 | 3879.6037 | 3879.8801 | 3839.0398 | 0 |
| 1731362400 | 3879.6037 | 37.15 | 0.97 | 3842.4576 | 3888.1415 | 3841.8908 | 0 |
| 1731103200 | 3842.4576 | 35.47 | 0.93 | 3806.99 | 3847.6186 | 3798.8108 | 0 |
| 1731016800 | 3806.99 | 34.98 | 0.93 | 3772.0143 | 3813.5496 | 3772.0143 | 0 |
| 1730930400 | 3772.0143 | 111.19 | 3.04 | 3660.8226 | 3773.3363 | 3660.8226 | 0 |
| 1730844000 | 3660.8226 | 69.03 | 1.92 | 3591.7939 | 3661.217 | 3591.7939 | 0 |
| 1730757600 | 3591.7939 | -1.81 | -0.05 | 3593.6079 | 3606.691 | 3576.939 | 0 |
| 1730494800 | 3593.6079 | 13.2 | 0.37 | 3580.4111 | 3627.0774 | 3580.4111 | 0 |
| 1730408400 | 3580.4111 | -61.05 | -1.68 | 3641.4572 | 3641.4572 | 3579.9459 | 0 |
| 1730322000 | 3641.4572 | -15.93 | -0.44 | 3657.3903 | 3667.2502 | 3640.5465 | 0 |
| 1730235600 | 3657.3903 | 11.19 | 0.31 | 3646.1976 | 3664.6195 | 3637.386 | 0 |
| 1730149200 | 3646.1976 | 12.93 | 0.36 | 3633.2687 | 3662.4785 | 3633.2687 | 0 |
| 1729890000 | 3633.2687 | -3.61 | -0.10 | 3636.8751 | 3668.8711 | 3626.9518 | 0 |
| 1729803600 | 3636.8751 | 14.25 | 0.39 | 3622.6284 | 3652.8779 | 3622.6284 | 0 |
| 1729717200 | 3622.6284 | -25.09 | -0.69 | 3647.714 | 3647.8054 | 3600.796 | 0 |
| 1729630800 | 3647.714 | -21.61 | -0.59 | 3669.3232 | 3669.3232 | 3638.4245 | 0 |
| 1729544400 | 3669.3232 | -18.84 | -0.51 | 3688.1589 | 3688.7832 | 3651.6114 | 0 |
| 1729285200 | 3688.1589 | 16.66 | 0.45 | 3671.5032 | 3689.3884 | 3671.1069 | 0 |
| 1729198800 | 3671.5032 | -11.92 | -0.32 | 3683.4248 | 3705.2568 | 3669.5992 | 0 |
| 1729112400 | 3683.4248 | 19.81 | 0.54 | 3663.6123 | 3685.74 | 3660.6964 | 0 |
| 1729026000 | 3663.6123 | -25.87 | -0.70 | 3689.4779 | 3699.1314 | 3660.1411 | 0 |
| 1728939600 | 3689.4779 | 28.25 | 0.77 | 3661.2277 | 3692.4232 | 3661.2277 | 0 |
| 1728680400 | 3661.2277 | 51.95 | 1.44 | 3609.2783 | 3661.7896 | 3609.2783 | 0 |
| 1728594000 | 3609.2783 | -6.28 | -0.17 | 3615.5598 | 3621.8242 | 3591.8555 | 0 |
| 1728507600 | 3615.5598 | 29.02 | 0.81 | 3586.5393 | 3618.1651 | 3584.1624 | 0 |
| 1728421200 | 3586.5393 | 26.98 | 0.76 | 3559.5551 | 3589.5648 | 3559.5551 | 0 |
| 1728334800 | 3559.5551 | -23.42 | -0.65 | 3582.9713 | 3582.9713 | 3548.1912 | 0 |
| 1728075600 | 3582.9713 | 33.82 | 0.95 | 3549.1465 | 3583.323 | 3549.1465 | 0 |
| 1727989200 | 3549.1465 | -4.13 | -0.12 | 3553.2766 | 3559.7262 | 3536.6937 | 0 |
| 1727902800 | 3553.2766 | 10.75 | 0.30 | 3542.5271 | 3558.739 | 3523.7003 | 0 |
| 1727816400 | 3542.5271 | -26.91 | -0.75 | 3569.435 | 3569.435 | 3504.8003 | 0 |
| 1727730000 | 3569.435 | 7.97 | 0.22 | 3561.4697 | 3570.8832 | 3536.1803 | 0 |
| 1727470800 | 3561.4697 | 7.88 | 0.22 | 3553.589 | 3577.3072 | 3553.589 | 0 |
| 1727384400 | 3553.589 | 13.87 | 0.39 | 3539.7162 | 3572.4762 | 3539.7162 | 0 |
| 1727298000 | 3539.7162 | -15.72 | -0.44 | 3555.4403 | 3564.8748 | 3534.7707 | 0 |
| 1727211600 | 3555.4403 | 7.57 | 0.21 | 3547.8675 | 3556.332 | 3539.5208 | 0 |
| 1727125200 | 3547.8675 | 20.84 | 0.59 | 3527.0251 | 3548.6298 | 3527.0251 | 0 |
| 1726866000 | 3527.0251 | 4.06 | 0.12 | 3522.9657 | 3527.0406 | 3495.8184 | 0 |
| 1726779600 | 3522.9657 | 60.13 | 1.74 | 3462.8313 | 3533.1151 | 3462.8313 | 0 |
| 1726693200 | 3462.8313 | -5.94 | -0.17 | 3468.7663 | 3504.8419 | 3459.0764 | 0 |
| 1726606800 | 3468.7663 | 1.81 | 0.05 | 3466.9581 | 3490.9 | 3461.8224 | 0 |
| 1726520400 | 3466.9581 | 11.89 | 0.34 | 3455.0712 | 3470.8108 | 3449.6017 | 0 |
| 1726261200 | 3455.0712 | 30.19 | 0.88 | 3424.8814 | 3463.5904 | 3424.8814 | 0 |
| 1726174800 | 3424.8814 | 13.57 | 0.40 | 3411.3079 | 3430.0002 | 3390.411 | 0 |
| 1726088400 | 3411.3079 | 31.6 | 0.93 | 3379.7081 | 3413.7164 | 3324.3473 | 0 |
| 1726002000 | 3379.7081 | 10.5 | 0.31 | 3369.2078 | 3380.9209 | 3343.4219 | 0 |
| 1725915600 | 3369.2078 | 48.3 | 1.45 | 3320.911 | 3383.0993 | 3320.911 | 0 |
| 1725656400 | 3320.911 | -49.69 | -1.47 | 3370.6021 | 3384.5758 | 3313.5133 | 0 |
| 1725570000 | 3370.6021 | -17.79 | -0.53 | 3388.3955 | 3388.3955 | 3352.8663 | 0 |
| 1725483600 | 3388.3955 | -7.15 | -0.21 | 3395.5407 | 3407.6695 | 3374.7019 | 0 |
| 1725397200 | 3395.5407 | -88.51 | -2.54 | 3484.049 | 3484.049 | 3382.8134 | 0 |
| 1725051600 | 3484.049 | 21.52 | 0.62 | 3462.5257 | 3484.7944 | 3446.4642 | 0 |
| 1724965200 | 3462.5257 | 21.58 | 0.63 | 3440.9428 | 3492.8173 | 3440.9428 | 0 |
| 1724878800 | 3440.9428 | -24.84 | -0.72 | 3465.7814 | 3465.7814 | 3426.392 | 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
