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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2506.75 | -12 | -0.48 | 2456 | 2749.75 | 2456 | 1394 |
| 1732815000 | 2518.75 | 47.5 | 1.92 | 2518.75 | 2518.75 | 2518.75 | 43 |
| 1732728600 | 2471.25 | 42.25 | 1.74 | 2464 | 2675 | 2350.25 | 5570 |
| 1732642200 | 2429 | 11.75 | 0.49 | 2357 | 2483.25 | 2357 | 800 |
| 1732555800 | 2417.25 | -36.5 | -1.49 | 2468.5 | 2699.25 | 2392.25 | 554 |
| 1732296600 | 2453.75 | 288 | 13.30 | 2413.5 | 2703.5 | 2393.75 | 582 |
| 1732210200 | 2165.75 | 33.5 | 1.57 | 2148 | 2573 | 2118.5 | 238 |
| 1732123800 | 2132.25 | -20.5 | -0.95 | 2101.5 | 2136.25 | 2101.5 | 262 |
| 1732037400 | 2152.75 | 70.75 | 3.40 | 2132.5 | 2564.75 | 2088.75 | 1424 |
| 1731951000 | 2082 | -21.25 | -1.01 | 1959 | 2533.75 | 1959 | 308 |
| 1731691800 | 2103.25 | -234.75 | -10.04 | 2335 | 2705.5 | 2099.75 | 2148 |
| 1731605400 | 2338 | 102.25 | 4.57 | 2265 | 2645 | 2226.75 | 789 |
| 1731519000 | 2235.75 | 90 | 4.19 | 2285.5 | 2653.75 | 2198.5 | 1429 |
| 1731432600 | 2145.75 | -2.5 | -0.12 | 2203 | 2601.75 | 1902 | 559 |
| 1731346200 | 2148.25 | 59 | 2.82 | 2147.5 | 2605.25 | 1874 | 3397 |
| 1731087000 | 2089.25 | 86.75 | 4.33 | 2052 | 2559.25 | 1843.25 | 1321 |
| 1731000600 | 2002.5 | -99.5 | -4.73 | 2061.5 | 2530.5 | 1794.75 | 1447 |
| 1730914200 | 2102 | -147.75 | -6.57 | 2306 | 2660.5 | 1874 | 562 |
| 1730827800 | 2249.75 | -744.75 | -24.87 | 2739 | 2765.5 | 2166 | 1407 |
| 1730741400 | 2994.5 | 18 | 0.60 | 2938 | 3766.5 | 2919.5 | 120 |
| 1730482200 | 2976.5 | -721 | -19.50 | 2994 | 3698 | 2966.5 | 31 |
| 1730395800 | 3697.5 | 0 | 0.00 | 3042 | 3700.5 | 2959 | 36 |
| 1730309400 | 3697.5 | 237.5 | 6.86 | 2936 | 3698 | 2936 | 12 |
| 1730223000 | 3460 | -70 | -1.98 | 3442 | 3986 | 3438.5 | 10 |
| 1730136600 | 3530 | 24.5 | 0.70 | 3530 | 3530 | 3530 | 15 |
| 1729873800 | 3505.5 | -82 | -2.29 | 3505.5 | 3505.5 | 3505.5 | 0 |
| 1729787400 | 3587.5 | -151 | -4.04 | 3587.5 | 3587.5 | 3587.5 | 2 |
| 1729701000 | 3738.5 | 4 | 0.11 | 3738.5 | 3738.5 | 3738.5 | 20 |
| 1729614600 | 3734.5 | -82.5 | -2.16 | 3734.5 | 3734.5 | 3734.5 | 0 |
| 1729528200 | 3817 | -10 | -0.26 | 3817 | 3817 | 3817 | 10 |
| 1729269000 | 3827 | -76 | -1.95 | 3827 | 3827 | 3827 | 0 |
| 1729182600 | 3903 | -42.5 | -1.08 | 3890 | 3919.5 | 3878.5 | 500 |
| 1729096200 | 3945.5 | 175.5 | 4.66 | 3945.5 | 3945.5 | 3945.5 | 0 |
| 1729009800 | 3770 | -64 | -1.67 | 3834 | 3848 | 3580 | 15 |
| 1728923400 | 3834 | 144 | 3.90 | 3834 | 3834 | 3834 | 0 |
| 1728664200 | 3690 | 15.5 | 0.42 | 3660 | 3779.5 | 3521 | 54 |
| 1728577800 | 3674.5 | 8.5 | 0.23 | 3490 | 4047.5 | 3490 | 197 |
| 1728491400 | 3666 | 49.5 | 1.37 | 3666 | 3666 | 3666 | 8 |
| 1728405000 | 3616.5 | -114 | -3.06 | 3616.5 | 3616.5 | 3616.5 | 0 |
| 1728318600 | 3730.5 | 44 | 1.19 | 3730.5 | 3730.5 | 3730.5 | 6 |
| 1728059400 | 3686.5 | -205 | -5.27 | 3770 | 3794 | 3648 | 145 |
| 1727973000 | 3891.5 | -3.5 | -0.09 | 3891.5 | 3891.5 | 3891.5 | 0 |
| 1727886600 | 3895 | 176.5 | 4.75 | 3895 | 3895 | 3895 | 4 |
| 1727800200 | 3718.5 | 185.5 | 5.25 | 3718.5 | 3718.5 | 3718.5 | 15 |
| 1727713800 | 3533 | -78 | -2.16 | 3521 | 3960.5 | 3521 | 328 |
| 1727454600 | 3611 | -36 | -0.99 | 3600 | 3999.5 | 3600 | 143 |
| 1727368200 | 3647 | 118.5 | 3.36 | 3579 | 3659.5 | 3522.5 | 73 |
| 1727281800 | 3528.5 | 38.5 | 1.10 | 3528.5 | 3528.5 | 3528.5 | 0 |
| 1727195400 | 3490 | -72.5 | -2.04 | 3599 | 3879.5 | 3408 | 762 |
| 1727109000 | 3562.5 | -199.5 | -5.30 | 3562.5 | 3562.5 | 3562.5 | 0 |
| 1726849800 | 3762 | -109 | -2.82 | 3762 | 3762 | 3762 | 1 |
| 1726763400 | 3871 | 25.5 | 0.66 | 3871 | 3871 | 3871 | 16 |
| 1726677000 | 3845.5 | -112 | -2.83 | 3845.5 | 3845.5 | 3845.5 | 0 |
| 1726590600 | 3957.5 | -18 | -0.45 | 3957.5 | 3957.5 | 3957.5 | 0 |
| 1726504200 | 3975.5 | 77.5 | 1.99 | 4004 | 4050.5 | 3873 | 61 |
| 1726245000 | 3898 | -143.5 | -3.55 | 3800 | 4171.5 | 3689 | 70 |
| 1726158600 | 4041.5 | -252.5 | -5.88 | 4041.5 | 4041.5 | 4041.5 | 0 |
| 1726072200 | 4294 | -125.5 | -2.84 | 4230 | 4409.5 | 4119 | 103 |
| 1725985800 | 4419.5 | -293 | -6.22 | 4086 | 4421 | 3969 | 13 |
| 1725899400 | 4712.5 | 33 | 0.71 | 4505 | 4742.5 | 4505 | 8 |
| 1725640200 | 4679.5 | 65 | 1.41 | 4679.5 | 4679.5 | 4679.5 | 0 |
| 1725553800 | 4614.5 | -529 | -10.28 | 4720 | 4934 | 4614.5 | 91 |
| 1725467400 | 5143.5 | -217 | -4.05 | 5221 | 5361 | 5102.5 | 11 |
| 1725381000 | 5360.5 | -81 | -1.49 | 5360.5 | 5360.5 | 5360.5 | 2 |
| 1725294600 | 5441.5 | 27.5 | 0.51 | 5441.5 | 5441.5 | 5441.5 | 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
