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 | 1862.3501 | 21.68 | 1.18 | 1840.672 | 1864.2137 | 1840.672 | 0 |
| 1732226400 | 1840.672 | 23.6 | 1.30 | 1817.0741 | 1846.0608 | 1817.0499 | 0 |
| 1732140000 | 1817.0741 | 0.31 | 0.02 | 1816.8249 | 1819.9224 | 1806.5108 | 0 |
| 1732053600 | 1816.7622 | -6.07 | -0.33 | 1822.8349 | 1822.8349 | 1799.8919 | 0 |
| 1731967200 | 1822.8349 | -1.6 | -0.09 | 1824.533 | 1830.7179 | 1819.9146 | 0 |
| 1731708000 | 1824.4343 | -4.44 | -0.24 | 1828.9884 | 1831.7713 | 1819.3917 | 0 |
| 1731621600 | 1828.8723 | -11.98 | -0.65 | 1841.1124 | 1849.4215 | 1827.3371 | 0 |
| 1731535200 | 1840.8539 | -5.14 | -0.28 | 1845.9961 | 1860.2624 | 1839.7199 | 0 |
| 1731448800 | 1845.9961 | -24.48 | -1.31 | 1870.6999 | 1870.6999 | 1842.1554 | 0 |
| 1731362400 | 1870.4763 | 17.14 | 0.93 | 1853.3325 | 1883.1925 | 1853.3325 | 0 |
| 1731103200 | 1853.3325 | 8.96 | 0.49 | 1844.3697 | 1859.368 | 1844.3383 | 0 |
| 1731016800 | 1844.3697 | -4.7 | -0.25 | 1849.1795 | 1857.3183 | 1839.123 | 0 |
| 1730930400 | 1849.0661 | 58.68 | 3.28 | 1790.3883 | 1850.8165 | 1790.3883 | 0 |
| 1730844000 | 1790.3883 | 40.71 | 2.33 | 1749.6775 | 1790.6774 | 1746.8983 | 0 |
| 1730757600 | 1749.6775 | 3.43 | 0.20 | 1746.2546 | 1767.6397 | 1746.2189 | 0 |
| 1730494800 | 1746.2426 | 1.72 | 0.10 | 1744.8119 | 1765.7375 | 1744.8119 | 0 |
| 1730408400 | 1744.5183 | -23.92 | -1.35 | 1768.6376 | 1768.6376 | 1744.3306 | 0 |
| 1730322000 | 1768.4426 | 3.82 | 0.22 | 1764.6274 | 1783.526 | 1762.1334 | 0 |
| 1730235600 | 1764.6274 | -6.89 | -0.39 | 1771.5169 | 1771.5169 | 1740.4352 | 0 |
| 1730149200 | 1771.5169 | 16.68 | 0.95 | 1754.8329 | 1776.1837 | 1754.8329 | 0 |
| 1729890000 | 1754.8329 | -30.94 | -1.73 | 1785.7707 | 1788.4756 | 1753.3755 | 0 |
| 1729803600 | 1785.7707 | 5.23 | 0.29 | 1780.5456 | 1789.9894 | 1778.2139 | 0 |
| 1729717200 | 1780.5456 | -8.61 | -0.48 | 1789.3416 | 1789.3416 | 1768.5975 | 0 |
| 1729630800 | 1789.158 | -24.58 | -1.35 | 1813.8567 | 1813.8567 | 1782.3435 | 0 |
| 1729544400 | 1813.7333 | -33.62 | -1.82 | 1847.3567 | 1847.3567 | 1812.901 | 0 |
| 1729285200 | 1847.3567 | 4.93 | 0.27 | 1842.5858 | 1848.4021 | 1835.4154 | 0 |
| 1729198800 | 1842.4237 | 4.97 | 0.27 | 1837.4543 | 1849.806 | 1837.4543 | 0 |
| 1729112400 | 1837.4543 | 20.48 | 1.13 | 1816.9753 | 1841.6042 | 1816.9753 | 0 |
| 1729026000 | 1816.9753 | 0.58 | 0.03 | 1816.3969 | 1838.6936 | 1815.3387 | 0 |
| 1728939600 | 1816.3969 | 13.45 | 0.75 | 1802.9462 | 1818.0291 | 1800.5794 | 0 |
| 1728680400 | 1802.9462 | 30.39 | 1.71 | 1772.5537 | 1804.1495 | 1772.5537 | 0 |
| 1728594000 | 1772.5537 | -7.15 | -0.40 | 1779.7023 | 1781.1631 | 1767.7643 | 0 |
| 1728507600 | 1779.7023 | 11.53 | 0.65 | 1768.1688 | 1781.2517 | 1766.2015 | 0 |
| 1728421200 | 1768.1688 | -2.28 | -0.13 | 1770.4444 | 1772.7759 | 1762.5696 | 0 |
| 1728334800 | 1770.4444 | -16.39 | -0.92 | 1786.8389 | 1786.9904 | 1760.6818 | 0 |
| 1728075600 | 1786.8389 | 29.68 | 1.69 | 1757.2653 | 1786.8547 | 1757.2653 | 0 |
| 1727989200 | 1757.1581 | -4.68 | -0.27 | 1761.8392 | 1761.8392 | 1744.8973 | 0 |
| 1727902800 | 1761.8392 | -1.69 | -0.10 | 1763.5263 | 1770.0725 | 1756.0768 | 0 |
| 1727816400 | 1763.5263 | -11.15 | -0.63 | 1774.6725 | 1774.6725 | 1749.892 | 0 |
| 1727730000 | 1774.6725 | 8.84 | 0.50 | 1765.8281 | 1775.4114 | 1754.5085 | 0 |
| 1727470800 | 1765.8281 | 1.45 | 0.08 | 1764.4503 | 1777.197 | 1760.7726 | 0 |
| 1727384400 | 1764.3739 | 11.59 | 0.66 | 1752.787 | 1767.3353 | 1752.787 | 0 |
| 1727298000 | 1752.787 | -12.92 | -0.73 | 1765.7087 | 1770.5343 | 1749.1151 | 0 |
| 1727211600 | 1765.7087 | -10.57 | -0.59 | 1776.2741 | 1778.3467 | 1762.221 | 0 |
| 1727125200 | 1776.2741 | 7.63 | 0.43 | 1768.641 | 1783.2899 | 1768.641 | 0 |
| 1726866000 | 1768.641 | -4.35 | -0.25 | 1773.0741 | 1773.1581 | 1758.6285 | 0 |
| 1726779600 | 1772.9862 | 29.21 | 1.68 | 1743.7726 | 1774.6688 | 1743.7726 | 0 |
| 1726693200 | 1743.7726 | -0.88 | -0.05 | 1744.6522 | 1765.5484 | 1739.948 | 0 |
| 1726606800 | 1744.6522 | 8.04 | 0.46 | 1736.6751 | 1754.3282 | 1736.6751 | 0 |
| 1726520400 | 1736.6113 | 22.2 | 1.29 | 1715.0271 | 1737.6871 | 1715.0271 | 0 |
| 1726261200 | 1714.4123 | 24.79 | 1.47 | 1689.8613 | 1716.384 | 1689.8613 | 0 |
| 1726174800 | 1689.6265 | 14.29 | 0.85 | 1675.3338 | 1694.0951 | 1672.7328 | 0 |
| 1726088400 | 1675.3338 | 1.7 | 0.10 | 1673.6386 | 1676.4935 | 1640.1551 | 0 |
| 1726002000 | 1673.6386 | -13.37 | -0.79 | 1687.1753 | 1688.3724 | 1658.6547 | 0 |
| 1725915600 | 1687.0091 | 14.32 | 0.86 | 1672.6869 | 1697.5329 | 1672.6869 | 0 |
| 1725656400 | 1672.6869 | -34.46 | -2.02 | 1707.1458 | 1716.8181 | 1670.9815 | 0 |
| 1725570000 | 1707.1458 | -16.72 | -0.97 | 1723.8692 | 1728.1333 | 1700.8634 | 0 |
| 1725483600 | 1723.8692 | -6.53 | -0.38 | 1730.4031 | 1735.0667 | 1718.4319 | 0 |
| 1725397200 | 1730.4031 | -36.77 | -2.08 | 1767.3176 | 1767.3176 | 1725.0631 | 0 |
| 1725051600 | 1767.1735 | 18.16 | 1.04 | 1749.3172 | 1767.739 | 1744.6403 | 0 |
| 1724965200 | 1749.0111 | 8.26 | 0.47 | 1740.7495 | 1759.0394 | 1735.4458 | 0 |
| 1724878800 | 1740.7495 | 3.04 | 0.17 | 1737.7141 | 1747.5652 | 1732.9223 | 0 |
| 1724792400 | 1737.7141 | -2.92 | -0.17 | 1740.6378 | 1741.0192 | 1734.0639 | 0 |
| 1724706000 | 1740.6378 | -6.62 | -0.38 | 1747.2745 | 1757.2102 | 1739.7437 | 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
