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 | 6046.8959 | 25.42 | 0.42 | 6036.3059 | 6116.79 | 5977.0019 | 0 |
| 1732226400 | 6021.4799 | 124.96 | 2.12 | 6025.7159 | 6074.43 | 5955.8218 | 0 |
| 1732140000 | 5896.5177 | 110.14 | 1.90 | 5837.2137 | 5955.8218 | 5837.2137 | 0 |
| 1732053600 | 5786.3817 | -101.66 | -1.73 | 5852.0397 | 5866.8657 | 5756.7296 | 0 |
| 1731967200 | 5888.0458 | 55.07 | 0.94 | 5864.7477 | 5888.0458 | 5729.1956 | 0 |
| 1731708000 | 5832.9777 | 2.12 | 0.04 | 5858.3936 | 5981.2379 | 5822.3877 | 0 |
| 1731621600 | 5830.8597 | 180.03 | 3.19 | 5767.3197 | 5947.3498 | 5710.1336 | 0 |
| 1731535200 | 5650.8295 | 186.38 | 3.41 | 5392.4333 | 5682.5995 | 5373.3713 | 0 |
| 1731448800 | 5464.4453 | -91.07 | -1.64 | 5470.7994 | 5502.5694 | 5381.8433 | 0 |
| 1731362400 | 5555.5194 | 120.73 | 2.22 | 5515.2774 | 5644.4754 | 5481.3894 | 0 |
| 1731103200 | 5434.7933 | -186.38 | -3.32 | 5572.4635 | 5644.4754 | 5263.2352 | 0 |
| 1731016800 | 5621.1775 | 99.55 | 1.80 | 5705.8976 | 5775.7917 | 5621.1775 | 0 |
| 1730930400 | 5521.6314 | -438.43 | -7.36 | 5845.6857 | 5845.6857 | 5362.7813 | 0 |
| 1730844000 | 5960.0577 | -8.47 | -0.14 | 5907.1078 | 5996.0639 | 5847.8037 | 0 |
| 1730757600 | 5968.5299 | 40.24 | 0.68 | 5917.6978 | 5979.1199 | 5875.3378 | 0 |
| 1730494800 | 5928.2878 | -290.17 | -4.67 | 6248.1061 | 6267.1681 | 5928.2878 | 0 |
| 1730408400 | 6218.4541 | -2.12 | -0.03 | 6245.988 | 6245.988 | 6097.728 | 0 |
| 1730322000 | 6220.5721 | -182.15 | -2.84 | 6394.2483 | 6404.8383 | 6205.7461 | 0 |
| 1730235600 | 6402.7203 | 74.13 | 1.17 | 6341.2982 | 6557.3344 | 6326.4722 | 0 |
| 1730149200 | 6328.5902 | 63.54 | 1.01 | 6193.0381 | 6328.5902 | 6150.678 | 0 |
| 1729890000 | 6265.0501 | 169.44 | 2.78 | 6125.262 | 6265.0501 | 6013.0078 | 0 |
| 1729803600 | 6095.61 | -360.06 | -5.58 | 6616.6385 | 6671.7065 | 6051.1319 | 0 |
| 1729717200 | 6455.6703 | -57.19 | -0.88 | 6502.2664 | 6561.5703 | 6438.7263 | 0 |
| 1729630800 | 6512.8564 | 110.14 | 1.72 | 6447.1983 | 6523.4464 | 6400.6022 | 0 |
| 1729544400 | 6402.7203 | -74.13 | -1.14 | 6633.5825 | 6680.1786 | 6402.7203 | 0 |
| 1729285200 | 6476.8504 | -281.69 | -4.17 | 6705.5946 | 6705.5946 | 6440.8443 | 0 |
| 1729198800 | 6758.5446 | -19.06 | -0.28 | 6756.4266 | 6834.7927 | 6720.4206 | 0 |
| 1729112400 | 6777.6067 | -80.48 | -1.17 | 6872.9167 | 6911.0408 | 6777.6067 | 0 |
| 1729026000 | 6858.0907 | -341 | -4.74 | 7008.4689 | 7040.2389 | 6845.3827 | 0 |
| 1728939600 | 7199.0891 | -61.42 | -0.85 | 7218.1511 | 7237.2131 | 7067.7729 | 0 |
| 1728680400 | 7260.5111 | 158.85 | 2.24 | 7182.1451 | 7330.4052 | 7160.965 | 0 |
| 1728594000 | 7101.661 | 112.25 | 1.61 | 7042.3569 | 7116.487 | 6796.6687 | 0 |
| 1728507600 | 6989.4069 | 12.71 | 0.18 | 7025.4129 | 7139.785 | 6966.1088 | 0 |
| 1728421200 | 6976.6988 | -341 | -4.66 | 7116.487 | 7184.2631 | 6976.6988 | 0 |
| 1728334800 | 7317.6972 | 33.89 | 0.47 | 7095.307 | 7362.1752 | 7059.3009 | 0 |
| 1728075600 | 7283.8092 | 148.26 | 2.08 | 7139.785 | 7343.1132 | 7097.425 | 0 |
| 1727989200 | 7135.549 | 33.89 | 0.48 | 7093.189 | 7135.549 | 6993.6429 | 0 |
| 1727902800 | 7101.661 | 124.96 | 1.79 | 7016.9409 | 7266.8651 | 7016.9409 | 0 |
| 1727816400 | 6976.6988 | -147.14 | -2.07 | 7042.0926 | 7168.7931 | 6921.5228 | 0 |
| 1727730000 | 7123.8349 | 96.05 | 1.37 | 7109.53 | 7132.0091 | 7005.3086 | 0 |
| 1727470800 | 7027.7877 | 222.75 | 3.27 | 6854.0855 | 7042.0926 | 6839.7806 | 0 |
| 1727384400 | 6805.0402 | 75.61 | 1.12 | 6708.9931 | 6829.5628 | 6576.1619 | 0 |
| 1727298000 | 6729.4286 | -106.26 | -1.55 | 6755.9948 | 6815.258 | 6678.3397 | 0 |
| 1727211600 | 6835.6935 | 118.53 | 1.76 | 6819.3451 | 6931.7406 | 6817.3015 | 0 |
| 1727125200 | 6717.1673 | -116.48 | -1.70 | 6743.7335 | 6772.3433 | 6551.6393 | 0 |
| 1726866000 | 6833.65 | -30.65 | -0.45 | 6864.3033 | 6923.5664 | 6786.6482 | 0 |
| 1726779600 | 6864.3033 | 196.18 | 2.94 | 6745.7771 | 6864.3033 | 6723.298 | 0 |
| 1726693200 | 6668.1219 | 22.48 | 0.34 | 6688.5575 | 6751.9077 | 6614.9895 | 0 |
| 1726606800 | 6645.6427 | -2.04 | -0.03 | 6684.4704 | 6743.7335 | 6645.6427 | 0 |
| 1726520400 | 6647.6863 | 108.31 | 1.66 | 6543.4651 | 6666.0784 | 6531.2037 | 0 |
| 1726261200 | 6539.3779 | 169.62 | 2.66 | 6371.8064 | 6572.0748 | 6357.5015 | 0 |
| 1726174800 | 6369.7628 | -192.09 | -2.93 | 6584.3362 | 6594.5539 | 6349.3273 | 0 |
| 1726088400 | 6561.8571 | -692.77 | -9.55 | 7289.3629 | 7309.7984 | 6500.5504 | 0 |
| 1726002000 | 7254.6224 | -122.61 | -1.66 | 7330.234 | 7450.8038 | 7254.6224 | 0 |
| 1725915600 | 7377.2357 | -85.83 | -1.15 | 7481.4571 | 7610.2011 | 7377.2357 | 0 |
| 1725656400 | 7463.0651 | -355.58 | -4.55 | 7673.5513 | 7761.4242 | 7463.0651 | 0 |
| 1725570000 | 7818.6438 | -4.09 | -0.05 | 7890.1682 | 8039.3478 | 7818.6438 | 0 |
| 1725483600 | 7822.7309 | -445.5 | -5.39 | 8133.3513 | 8166.0482 | 7820.6873 | 0 |
| 1725397200 | 8268.226 | -376.01 | -4.35 | 8509.3655 | 8529.8011 | 8268.226 | 0 |
| 1725051600 | 8644.2402 | -282.01 | -3.16 | 8950.7736 | 8983.4705 | 8603.3691 | 0 |
| 1724965200 | 8926.2508 | 404.62 | 4.75 | 8750.5051 | 8926.2508 | 8750.5051 | 0 |
| 1724878800 | 8521.6269 | 24.52 | 0.29 | 8484.8429 | 8554.3238 | 8374.4909 | 0 |
| 1724792400 | 8497.1042 | 273.84 | 3.33 | 8423.5362 | 8623.8047 | 8386.7522 | 0 |
| 1724706000 | 8223.2678 | -20.44 | -0.25 | 8280.4873 | 8337.7068 | 8223.2678 | 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
