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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4875.8 | 204.95 | 4.39 | 4787.6 | 4908.95 | 4576.05 | 704 |
| 1732210200 | 4670.85 | 139.8 | 3.09 | 4670.85 | 4670.85 | 4670.85 | 35 |
| 1732123800 | 4531.05 | -162.5 | -3.46 | 4531.05 | 4531.05 | 4531.05 | 0 |
| 1732037400 | 4693.55 | -8.25 | -0.18 | 4693.55 | 4693.55 | 4693.55 | 0 |
| 1731951000 | 4701.8 | -52.05 | -1.09 | 4753.8 | 4837.25 | 4626.3 | 24 |
| 1731691800 | 4753.85 | 126.65 | 2.74 | 4595.6 | 4773.65 | 4595.6 | 352 |
| 1731605400 | 4627.2 | -3.35 | -0.07 | 4625.3 | 4673.95 | 4571.85 | 90 |
| 1731519000 | 4630.55 | 141.9 | 3.16 | 4630.55 | 4630.55 | 4630.55 | 3 |
| 1731432600 | 4488.65 | 18.2 | 0.41 | 4358.6 | 4523.75 | 4358.6 | 45 |
| 1731346200 | 4470.45 | 105.8 | 2.42 | 4432.5 | 4533.95 | 4411.1 | 86 |
| 1731087000 | 4364.65 | 46.75 | 1.08 | 4209.9 | 4411.05 | 4063.15 | 248 |
| 1731000600 | 4317.9 | -275.4 | -6.00 | 4708.2 | 4732.5 | 4309.95 | 33 |
| 1730914200 | 4593.3 | 803.15 | 21.19 | 4237.5 | 4856.8 | 3765.5 | 3024 |
| 1730827800 | 3790.15 | -18.85 | -0.49 | 3796.2 | 3806.15 | 3769.4 | 1 |
| 1730741400 | 3809 | -128.95 | -3.27 | 3840.9 | 3931 | 3795.15 | 11 |
| 1730482200 | 3937.95 | 16.6 | 0.42 | 3937.95 | 3937.95 | 3937.95 | 0 |
| 1730395800 | 3921.35 | -35.5 | -0.90 | 3921.35 | 3921.35 | 3921.35 | 1 |
| 1730309400 | 3956.85 | 58.65 | 1.50 | 3956.85 | 3956.85 | 3956.85 | 0 |
| 1730223000 | 3898.2 | -36.2 | -0.92 | 3890.8 | 3918.85 | 3884.8 | 60 |
| 1730136600 | 3934.4 | 70.25 | 1.82 | 3933.7 | 3942.75 | 3913.7 | 30 |
| 1729873800 | 3864.15 | -27.1 | -0.70 | 3864.15 | 3864.15 | 3864.15 | 0 |
| 1729787400 | 3891.25 | -17.4 | -0.45 | 3891.25 | 3891.25 | 3891.25 | 0 |
| 1729701000 | 3908.65 | 51.4 | 1.33 | 3908.65 | 3908.65 | 3908.65 | 0 |
| 1729614600 | 3857.25 | -37.45 | -0.96 | 3892.3 | 3948.5 | 3821.7 | 15 |
| 1729528200 | 3894.7 | -56.9 | -1.44 | 3894.7 | 3894.7 | 3894.7 | 0 |
| 1729269000 | 3951.6 | -23.7 | -0.60 | 3951.6 | 3951.6 | 3951.6 | 1 |
| 1729182600 | 3975.3 | 140.75 | 3.67 | 3975.3 | 3975.3 | 3975.3 | 2 |
| 1729096200 | 3834.55 | -92.55 | -2.36 | 3815.6 | 3835.35 | 3782 | 1 |
| 1729009800 | 3927.1 | 128.35 | 3.38 | 3812.3 | 4054.5 | 3372.75 | 30 |
| 1728923400 | 3798.75 | -89.15 | -2.29 | 3755.5 | 4019.4 | 3579.8 | 73 |
| 1728664200 | 3887.9 | 363.65 | 10.32 | 3522.5 | 3891.45 | 3121.85 | 421 |
| 1728577800 | 3524.25 | -18.95 | -0.53 | 3544.2 | 3614.15 | 3434 | 176 |
| 1728491400 | 3543.2 | 88 | 2.55 | 3436 | 3545.5 | 3410.5 | 4 |
| 1728405000 | 3455.2 | -34.45 | -0.99 | 3436.3 | 3460.2 | 3377.45 | 78 |
| 1728318600 | 3489.65 | 101.85 | 3.01 | 3303.1 | 3856.65 | 3303.1 | 12 |
| 1728059400 | 3387.8 | 133.4 | 4.10 | 3183.9 | 3651.55 | 2862.65 | 22 |
| 1727973000 | 3254.4 | -29.15 | -0.89 | 3213.4 | 3688.85 | 2877.15 | 93 |
| 1727886600 | 3283.55 | -18.75 | -0.57 | 3232.3 | 3409.65 | 3010.65 | 149 |
| 1727800200 | 3302.3 | -12.4 | -0.37 | 3239.1 | 3549.3 | 3171.65 | 21 |
| 1727713800 | 3314.7 | -80.7 | -2.38 | 3308.5 | 3331.3 | 3308.5 | 1 |
| 1727454600 | 3395.4 | 70.95 | 2.13 | 3395.4 | 3395.4 | 3395.4 | 5 |
| 1727368200 | 3324.45 | -5.45 | -0.16 | 3324.45 | 3324.45 | 3324.45 | 2 |
| 1727281800 | 3329.9 | -78.7 | -2.31 | 3329.9 | 3329.9 | 3329.9 | 7 |
| 1727195400 | 3408.6 | 32.4 | 0.96 | 3408.6 | 3408.6 | 3408.6 | 13 |
| 1727109000 | 3376.2 | -20.15 | -0.59 | 3376.2 | 3376.2 | 3376.2 | 0 |
| 1726849800 | 3396.35 | -9.7 | -0.28 | 3388.6 | 3406.3 | 3358.65 | 63 |
| 1726763400 | 3406.05 | 61.95 | 1.85 | 3396.2 | 3504.35 | 3247.3 | 177 |
| 1726677000 | 3344.1 | -28.05 | -0.83 | 3401.8 | 3417.15 | 3295.6 | 55 |
| 1726590600 | 3372.15 | 110.95 | 3.40 | 3302.5 | 3376 | 3302.5 | 59 |
| 1726504200 | 3261.2 | -10.95 | -0.33 | 3261.2 | 3261.2 | 3261.2 | 19 |
| 1726245000 | 3272.15 | -42.25 | -1.27 | 3238.8 | 3663.85 | 3018.15 | 142 |
| 1726158600 | 3314.4 | 76.5 | 2.36 | 3319.1 | 3327.4 | 3301.35 | 180 |
| 1726072200 | 3237.9 | 71.2 | 2.25 | 3279.3 | 3405.35 | 3119.9 | 244 |
| 1725985800 | 3166.7 | -494.75 | -13.51 | 3598.8 | 3613.85 | 3166.7 | 185 |
| 1725899400 | 3661.45 | 103.85 | 2.92 | 3661.45 | 3661.45 | 3661.45 | 0 |
| 1725640200 | 3557.6 | -99.7 | -2.73 | 3557.6 | 3557.6 | 3557.6 | 0 |
| 1725553800 | 3657.3 | -127.75 | -3.38 | 3657.3 | 3657.3 | 3657.3 | 1 |
| 1725467400 | 3785.05 | -94.9 | -2.45 | 3800.4 | 4232.5 | 3289.4 | 21 |
| 1725381000 | 3879.95 | -120.9 | -3.02 | 3927.3 | 3998.15 | 3748.95 | 132 |
| 1725294600 | 4000.85 | 134.65 | 3.48 | 3769.5 | 4383.55 | 3769.5 | 43 |
| 1725035400 | 3866.2 | 47.6 | 1.25 | 3825.2 | 4287.55 | 3597.45 | 94 |
| 1724949000 | 3818.6 | 11.3 | 0.30 | 3803.2 | 3840.65 | 3786.7 | 11 |
| 1724862600 | 3807.3 | 62.45 | 1.67 | 3816.9 | 3829.65 | 3807.15 | 13 |
| 1724776200 | 3744.85 | 18.2 | 0.49 | 3744.85 | 3744.85 | 3744.85 | 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
