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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6680 | -232.5 | -3.36 | 6624 | 6837 | 6467 | 100 |
| 1740677400 | 6912.5 | -110 | -1.57 | 6930 | 6977 | 6707 | 202 |
| 1740591000 | 7022.5 | 518.5 | 7.97 | 6800 | 7083 | 6704.5 | 54 |
| 1740504600 | 6504 | -591 | -8.33 | 6917 | 7350.5 | 6482.5 | 599 |
| 1740418200 | 7095 | -350.5 | -4.71 | 7180 | 7662.5 | 6860 | 1450 |
| 1740159000 | 7445.5 | -42 | -0.56 | 7495 | 7604.5 | 7401 | 4008 |
| 1740072600 | 7487.5 | -225 | -2.92 | 7777 | 8347 | 7119 | 3372 |
| 1739986200 | 7712.5 | 55.5 | 0.72 | 7697 | 7794.5 | 7354.5 | 309 |
| 1739899800 | 7657 | -434 | -5.36 | 8142 | 8300.5 | 7444.5 | 143 |
| 1739813400 | 8091 | 212.5 | 2.70 | 8001 | 8192 | 7832 | 5 |
| 1739554200 | 7878.5 | 171 | 2.22 | 7815 | 8406 | 7028 | 719 |
| 1739467800 | 7707.5 | 285 | 3.84 | 7742 | 7816 | 7703.5 | 6 |
| 1739381400 | 7422.5 | 10 | 0.13 | 7326 | 7903 | 6407.5 | 184 |
| 1739295000 | 7412.5 | -328.3 | -4.24 | 7717 | 8198.5 | 6690 | 471 |
| 1739208600 | 7740.8 | 215.5 | 2.86 | 7520.7 | 7945.4 | 7144.4 | 292 |
| 1738949400 | 7525.3 | 63.65 | 0.85 | 7477.9 | 7606.5 | 7273.55 | 209 |
| 1738863000 | 7461.65 | 309.8 | 4.33 | 6978.4 | 7696.9 | 6978.4 | 527 |
| 1738776600 | 7151.85 | -68.15 | -0.94 | 7151.85 | 7151.85 | 7151.85 | 0 |
| 1738690200 | 7220 | 171.05 | 2.43 | 6968.2 | 7385.85 | 6682.85 | 1205 |
| 1738603800 | 7048.95 | -54.55 | -0.77 | 6800 | 7338.5 | 6642.2 | 838 |
| 1738344600 | 7103.5 | 101.7 | 1.45 | 7046.8 | 7129.7 | 7037.15 | 2 |
| 1738258200 | 7001.8 | 73.5 | 1.06 | 7040.5 | 7040.5 | 6990.35 | 143 |
| 1738171800 | 6928.3 | 125.75 | 1.85 | 6962 | 7245.4 | 6583.15 | 111 |
| 1738085400 | 6802.55 | -32.2 | -0.47 | 6762.2 | 7333.55 | 6559.2 | 1316 |
| 1737999000 | 6834.75 | -118.95 | -1.71 | 6662 | 7131.8 | 6526.95 | 301 |
| 1737739800 | 6953.7 | -98.95 | -1.40 | 6885.7 | 7446.35 | 6608.9 | 312 |
| 1737653400 | 7052.65 | 184.35 | 2.68 | 7050 | 7160.85 | 6891.3 | 10666 |
| 1737567000 | 6868.3 | 1 | 23.15 | 7290 | 7711 | 6701.15 | 1994 |
| 1737480600 | 5577.4 | 23.85 | 0.43 | 5648.1 | 5870.1 | 5065.95 | 983 |
| 1737394200 | 5553.55 | -59.05 | -1.05 | 5553.55 | 5553.55 | 5553.55 | 4 |
| 1737135000 | 5612.6 | 73.85 | 1.33 | 5525 | 5619.35 | 5499.3 | 323 |
| 1737048600 | 5538.75 | 151.6 | 2.81 | 5612.9 | 5889.25 | 5249.55 | 55 |
| 1736962200 | 5387.15 | 131.6 | 2.50 | 5387.15 | 5387.15 | 5387.15 | 0 |
| 1736875800 | 5255.55 | -26.85 | -0.51 | 5255.55 | 5255.55 | 5255.55 | 0 |
| 1736789400 | 5282.4 | -53.95 | -1.01 | 5314.1 | 5314.1 | 5282.35 | 171 |
| 1736530200 | 5336.35 | -376 | -6.58 | 5336.35 | 5336.35 | 5336.35 | 2 |
| 1736443800 | 5712.35 | -84.6 | -1.46 | 5712.35 | 5712.35 | 5712.35 | 0 |
| 1736357400 | 5796.95 | 85.65 | 1.50 | 5796.95 | 5796.95 | 5796.95 | 0 |
| 1736271000 | 5711.3 | -30 | -0.52 | 5730 | 5985.4 | 5419.85 | 251 |
| 1736184600 | 5741.3 | -139.8 | -2.38 | 5737.9 | 6341.65 | 5471.55 | 248 |
| 1735925400 | 5881.1 | -104.05 | -1.74 | 5837.5 | 5884.4 | 5798.55 | 30 |
| 1735839000 | 5985.15 | 12.95 | 0.22 | 5940 | 5985.2 | 5940 | 230 |
| 1735666200 | 5972.2 | 0 | 0.00 | 5972.2 | 5972.2 | 5972.2 | 0 |
| 1735579800 | 5972.2 | -36.85 | -0.61 | 5972.2 | 5972.2 | 5972.2 | 0 |
| 1735320600 | 6009.05 | -116.95 | -1.91 | 6009.05 | 6009.05 | 6009.05 | 2 |
| 1735061400 | 6126 | 0 | 0.00 | 6126 | 6126 | 6126 | 0 |
| 1734975000 | 6126 | -17.1 | -0.28 | 6020.5 | 6135 | 6011.5 | 267 |
| 1734715800 | 6143.1 | 53.35 | 0.88 | 6143.1 | 6143.1 | 6143.1 | 0 |
| 1734629400 | 6089.75 | -57.15 | -0.93 | 6070 | 6433.75 | 5549.25 | 984 |
| 1734543000 | 6146.9 | -123.25 | -1.97 | 6146.9 | 6146.9 | 6146.9 | 0 |
| 1734456600 | 6270.15 | 2.9 | 0.05 | 6261.5 | 6564.8 | 5947 | 200 |
| 1734370200 | 6267.25 | 84.45 | 1.37 | 6267.25 | 6267.25 | 6267.25 | 0 |
| 1734111000 | 6182.8 | -159.05 | -2.51 | 6198.3 | 6207.4 | 6133.4 | 95 |
| 1734024600 | 6341.85 | -110.45 | -1.71 | 6341.85 | 6341.85 | 6341.85 | 0 |
| 1733938200 | 6452.3 | 258.3 | 4.17 | 6452.3 | 6452.3 | 6452.3 | 0 |
| 1733851800 | 6194 | 150.4 | 2.49 | 6194 | 6194 | 6194 | 0 |
| 1733765400 | 6043.6 | -235.05 | -3.74 | 6388.5 | 6635.6 | 5841.45 | 54 |
| 1733506200 | 6278.65 | 43.25 | 0.69 | 6278.4 | 6282.05 | 6248.6 | 78 |
| 1733419800 | 6235.4 | 137.85 | 2.26 | 6235.6 | 6265.6 | 6212.35 | 140 |
| 1733333400 | 6097.55 | 164.85 | 2.78 | 6126.4 | 6144.85 | 6095.5 | 72 |
| 1733247000 | 5932.7 | -7.25 | -0.12 | 5925 | 5944.2 | 5900.95 | 157 |
| 1733160600 | 5939.95 | 67.05 | 1.14 | 5798.8 | 6424.4 | 5565.25 | 207 |
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
