Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 2764.9739 | 39.51 | 1.45 | 2725.4681 | 2764.9739 | 2722.024 | 0 |
| 1732658400 | 2725.4681 | 22.31 | 0.83 | 2703.1565 | 2725.4681 | 2703.1565 | 0 |
| 1732572000 | 2703.1565 | -8.04 | -0.30 | 2711.1982 | 2715.3232 | 2689.0365 | 0 |
| 1732312800 | 2711.1982 | -5.55 | -0.20 | 2716.7516 | 2716.7516 | 2691.0328 | 0 |
| 1732226400 | 2716.7516 | 9.96 | 0.37 | 2706.7945 | 2722.1066 | 2702.96 | 0 |
| 1732140000 | 2706.7945 | -12.43 | -0.46 | 2719.228 | 2731.7267 | 2700.8275 | 0 |
| 1732053600 | 2719.228 | 19.36 | 0.72 | 2699.8694 | 2724.5234 | 2696.3318 | 0 |
| 1731967200 | 2699.8694 | -10.91 | -0.40 | 2710.7777 | 2710.7777 | 2692.2122 | 0 |
| 1731708000 | 2710.7777 | -13.39 | -0.49 | 2724.1688 | 2724.1688 | 2698.8117 | 0 |
| 1731621600 | 2724.1688 | 10.06 | 0.37 | 2714.1135 | 2728.6346 | 2714.1135 | 0 |
| 1731535200 | 2714.1135 | 14.37 | 0.53 | 2699.7406 | 2714.878 | 2689.1543 | 0 |
| 1731448800 | 2699.7406 | -7.78 | -0.29 | 2707.5245 | 2716.1377 | 2695.8374 | 0 |
| 1731362400 | 2707.5245 | -2.13 | -0.08 | 2709.6502 | 2715.502 | 2704.5726 | 0 |
| 1731103200 | 2709.6502 | -8.65 | -0.32 | 2718.2972 | 2718.2972 | 2699.4 | 0 |
| 1731016800 | 2718.2972 | -13.95 | -0.51 | 2732.2465 | 2739.1448 | 2705.1389 | 0 |
| 1730930400 | 2732.2465 | 22.97 | 0.85 | 2709.2781 | 2748.549 | 2709.2781 | 0 |
| 1730844000 | 2709.2781 | -1.36 | -0.05 | 2710.6418 | 2710.6418 | 2692.5925 | 0 |
| 1730757600 | 2710.6418 | -4.71 | -0.17 | 2715.3473 | 2715.3473 | 2694.0149 | 0 |
| 1730494800 | 2715.3473 | 30.74 | 1.15 | 2684.6057 | 2715.3473 | 2680.5201 | 0 |
| 1730408400 | 2684.6057 | 42.26 | 1.60 | 2642.3422 | 2694.1902 | 2642.3422 | 0 |
| 1730322000 | 2642.3422 | -16.61 | -0.62 | 2658.9537 | 2668.5392 | 2638.8361 | 0 |
| 1730235600 | 2658.9537 | 0.9 | 0.03 | 2658.0564 | 2670.1582 | 2643.8274 | 0 |
| 1730149200 | 2658.0564 | 28.82 | 1.10 | 2629.2404 | 2666.5095 | 2621.6844 | 0 |
| 1729890000 | 2629.2404 | 0.75 | 0.03 | 2628.4949 | 2658.7822 | 2628.4949 | 0 |
| 1729803600 | 2628.4949 | 12.16 | 0.46 | 2616.3325 | 2650.7251 | 2616.3325 | 0 |
| 1729717200 | 2616.3325 | 69.87 | 2.74 | 2546.465 | 2621.8411 | 2531.0852 | 0 |
| 1729630800 | 2546.465 | 30.15 | 1.20 | 2516.315 | 2553.4935 | 2516.315 | 0 |
| 1729544400 | 2516.315 | 13.01 | 0.52 | 2503.3068 | 2523.6364 | 2494.3866 | 0 |
| 1729285200 | 2503.3068 | -14.02 | -0.56 | 2517.3305 | 2518.2215 | 2495.1368 | 0 |
| 1729198800 | 2517.3305 | -0.48 | -0.02 | 2517.8114 | 2519.3786 | 2508.6233 | 0 |
| 1729112400 | 2517.8114 | -2.04 | -0.08 | 2519.8562 | 2528.9137 | 2512.9445 | 0 |
| 1729026000 | 2519.8562 | -2.44 | -0.10 | 2522.2984 | 2527.4177 | 2515.2881 | 0 |
| 1728939600 | 2522.2984 | 2.7 | 0.11 | 2519.5942 | 2525.6679 | 2514.3832 | 0 |
| 1728680400 | 2519.5942 | -19.67 | -0.77 | 2539.2673 | 2539.7658 | 2519.5942 | 0 |
| 1728594000 | 2539.2673 | -16.29 | -0.64 | 2555.5592 | 2557.1724 | 2530.3256 | 0 |
| 1728507600 | 2555.5592 | 1.98 | 0.08 | 2553.5765 | 2560.0237 | 2540.3813 | 0 |
| 1728421200 | 2553.5765 | 3.94 | 0.15 | 2549.6338 | 2572.011 | 2536.0826 | 0 |
| 1728334800 | 2549.6338 | 54.38 | 2.18 | 2495.2502 | 2549.6338 | 2495.2502 | 0 |
| 1728075600 | 2495.2502 | 13.7 | 0.55 | 2481.5478 | 2495.2502 | 2476.385 | 0 |
| 1727989200 | 2481.5478 | -19.25 | -0.77 | 2500.794 | 2507.0453 | 2480.183 | 0 |
| 1727902800 | 2500.794 | 40.89 | 1.66 | 2459.907 | 2516.5776 | 2459.907 | 0 |
| 1727816400 | 2459.907 | 10.58 | 0.43 | 2449.324 | 2477.9717 | 2448.3322 | 0 |
| 1727730000 | 2449.324 | 21.83 | 0.90 | 2427.4969 | 2449.324 | 2411.7044 | 0 |
| 1727470800 | 2427.4969 | 39.97 | 1.67 | 2387.5249 | 2429.6028 | 2387.5249 | 0 |
| 1727384400 | 2387.5249 | 22.82 | 0.96 | 2364.708 | 2387.5249 | 2364.708 | 0 |
| 1727298000 | 2364.708 | 11.56 | 0.49 | 2353.1468 | 2373.8397 | 2353.0781 | 0 |
| 1727211600 | 2353.1468 | 34.87 | 1.50 | 2318.2721 | 2353.1468 | 2316.2627 | 0 |
| 1727125200 | 2318.2721 | 8 | 0.35 | 2310.2678 | 2321.9788 | 2306.4866 | 0 |
| 1726866000 | 2310.2678 | -0.02 | -0.00 | 2310.2849 | 2315.573 | 2303.5517 | 0 |
| 1726779600 | 2310.2849 | 19.57 | 0.85 | 2290.7151 | 2313.6624 | 2290.7151 | 0 |
| 1726693200 | 2290.7151 | -5.19 | -0.23 | 2295.9067 | 2295.9067 | 2285.4908 | 0 |
| 1726606800 | 2295.9067 | 6.05 | 0.26 | 2289.8575 | 2296.8847 | 2284.6379 | 0 |
| 1726520400 | 2289.8575 | 7.82 | 0.34 | 2282.042 | 2289.8575 | 2275.103 | 0 |
| 1726261200 | 2282.042 | 3.67 | 0.16 | 2278.3717 | 2285.4143 | 2272.6495 | 0 |
| 1726174800 | 2278.3717 | 13.1 | 0.58 | 2265.2716 | 2280.8012 | 2264.3801 | 0 |
| 1726088400 | 2265.2716 | -22.12 | -0.97 | 2287.3908 | 2289.1794 | 2261.6537 | 0 |
| 1726002000 | 2287.3908 | -16.87 | -0.73 | 2304.257 | 2305.2835 | 2285.5206 | 0 |
| 1725915600 | 2304.257 | -16.86 | -0.73 | 2321.1187 | 2321.1187 | 2303.177 | 0 |
| 1725656400 | 2321.1187 | 6.94 | 0.30 | 2314.1801 | 2321.1187 | 2310.6644 | 0 |
| 1725570000 | 2314.1801 | 12.61 | 0.55 | 2301.5657 | 2321.9667 | 2299.8598 | 0 |
| 1725483600 | 2301.5657 | -22.11 | -0.95 | 2323.6769 | 2323.6769 | 2298.2063 | 0 |
| 1725397200 | 2323.6769 | -1.63 | -0.07 | 2318.9985 | 2328.925 | 2316.1315 | 0 |
| 1725051600 | 2325.3086 | -15.44 | -0.66 | 2340.7521 | 2340.7521 | 2322.2832 | 0 |
| 1724965200 | 2340.7521 | 17.69 | 0.76 | 2323.0614 | 2343.0386 | 2323.0614 | 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
