Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 29324.5 | -634.5 | -2.12 | 29324.5 | 29324.5 | 29324.5 | 712 |
| 1732642200 | 29959 | -689 | -2.25 | 29900 | 30713 | 29579 | 1280 |
| 1732555800 | 30648 | 396 | 1.31 | 30713 | 30834.5 | 30426 | 9 |
| 1732296600 | 30252 | 553.5 | 1.86 | 29400 | 30486.5 | 29248.5 | 870 |
| 1732210200 | 29698.5 | 443 | 1.51 | 28920 | 29781.5 | 28678.5 | 189 |
| 1732123800 | 29255.5 | -471.5 | -1.59 | 30066 | 30351 | 28831.5 | 14 |
| 1732037400 | 29727 | -711.5 | -2.34 | 29240 | 29800.5 | 28577 | 54 |
| 1731951000 | 30438.5 | -33.5 | -0.11 | 30459 | 30691 | 29836.5 | 3 |
| 1731691800 | 30472 | -587 | -1.89 | 30472 | 30472 | 30472 | 0 |
| 1731605400 | 31059 | 1 | 6.09 | 31059 | 31059 | 31059 | 0 |
| 1731519000 | 29275 | -316.5 | -1.07 | 29600 | 30888.5 | 28639.5 | 44 |
| 1731432600 | 29591.5 | -1 | -5.97 | 30828 | 31139 | 29358.5 | 170 |
| 1731346200 | 31469.5 | 881 | 2.88 | 31710 | 31943.5 | 31433 | 13 |
| 1731087000 | 30588.5 | -1 | -3.23 | 31100 | 31138.5 | 30368 | 65 |
| 1731000600 | 31608 | 965 | 3.15 | 31010 | 31985 | 30843 | 181 |
| 1730914200 | 30643 | -1 | -5.35 | 33106 | 33705 | 30449 | 914 |
| 1730827800 | 32375.5 | 242.5 | 0.75 | 31750 | 32533.5 | 31581.5 | 544 |
| 1730741400 | 32133 | -261.5 | -0.81 | 32427 | 32869 | 32103 | 500 |
| 1730482200 | 32394.5 | 903 | 2.87 | 32394.5 | 32394.5 | 32394.5 | 0 |
| 1730395800 | 31491.5 | -1 | -3.17 | 31615 | 32071.5 | 31167.5 | 524 |
| 1730309400 | 32522.5 | -1 | -3.24 | 33218 | 33344.5 | 32100 | 5092 |
| 1730223000 | 33610.5 | -618.5 | -1.81 | 34606 | 34763 | 33571.5 | 132 |
| 1730136600 | 34229 | 653.5 | 1.95 | 34027 | 34466 | 33340.5 | 4933 |
| 1729873800 | 33575.5 | 101.5 | 0.30 | 33349 | 34180 | 33054 | 8734 |
| 1729787400 | 33474 | 278.5 | 0.84 | 33819 | 34192 | 33370.5 | 4582 |
| 1729701000 | 33195.5 | -374 | -1.11 | 33235 | 33757 | 32786.5 | 5180 |
| 1729614600 | 33569.5 | 4.5 | 0.01 | 33883 | 33976.5 | 32922 | 781 |
| 1729528200 | 33565 | -873.5 | -2.54 | 33898 | 34229 | 33458.5 | 50 |
| 1729269000 | 34438.5 | 676.5 | 2.00 | 33962 | 34613 | 33940.5 | 3451 |
| 1729182600 | 33762 | 601 | 1.81 | 33387 | 34345.5 | 33311 | 155 |
| 1729096200 | 33161 | -835 | -2.46 | 33191 | 33735 | 32685.5 | 4260 |
| 1729009800 | 33996 | -1 | -5.20 | 35388 | 35621.5 | 33819 | 923 |
| 1728923400 | 35862.5 | 687 | 1.95 | 35109 | 36057.5 | 34985.5 | 59 |
| 1728664200 | 35175.5 | 674.5 | 1.96 | 35000 | 35216.5 | 34934 | 3284 |
| 1728577800 | 34501 | -290.5 | -0.83 | 34610 | 35438.5 | 34040 | 170 |
| 1728491400 | 34791.5 | 656.5 | 1.92 | 33999 | 34836.5 | 33717.5 | 158 |
| 1728405000 | 34135 | -380 | -1.10 | 33568 | 34292.5 | 33363.5 | 778 |
| 1728318600 | 34515 | 331.5 | 0.97 | 33950 | 34758.5 | 33680 | 543 |
| 1728059400 | 34183.5 | 677.5 | 2.02 | 33673 | 34724 | 33613.5 | 1224 |
| 1727973000 | 33506 | -584 | -1.71 | 33700 | 34321 | 33290 | 1181 |
| 1727886600 | 34090 | 130 | 0.38 | 34313 | 34638.5 | 33500.5 | 1311 |
| 1727800200 | 33960 | -1 | -3.07 | 33948 | 34129 | 33545 | 518 |
| 1727713800 | 35035.5 | -1 | -4.03 | 35991 | 36029 | 34963.5 | 330 |
| 1727454600 | 36506.5 | 892 | 2.50 | 36304 | 36613.5 | 36142 | 630 |
| 1727368200 | 35614.5 | 2 | 6.31 | 35081 | 35866 | 34786.5 | 522 |
| 1727281800 | 33502 | -277 | -0.82 | 33598 | 33903 | 33265 | 3 |
| 1727195400 | 33779 | 1 | 3.23 | 33814 | 34157 | 33298 | 362 |
| 1727109000 | 32720.5 | -20.5 | -0.06 | 32699 | 35844.5 | 32009 | 495 |
| 1726849800 | 32741 | -1 | -4.21 | 32999 | 33017 | 32644.5 | 112 |
| 1726763400 | 34181.5 | 1 | 5.95 | 33196 | 34202 | 32897.5 | 6238 |
| 1726677000 | 32261.5 | -574 | -1.75 | 32715 | 32857.5 | 32039.5 | 776 |
| 1726590600 | 32835.5 | 788 | 2.46 | 32464 | 33142 | 32464 | 143 |
| 1726504200 | 32047.5 | -341.5 | -1.05 | 32452 | 32623 | 31928.5 | 854 |
| 1726245000 | 32389 | 608 | 1.91 | 32427 | 32691.5 | 32006 | 608 |
| 1726158600 | 31781 | 837.5 | 2.71 | 32150 | 32358 | 31285.5 | 614 |
| 1726072200 | 30943.5 | 243.5 | 0.79 | 31423 | 31431.5 | 30440 | 189 |
| 1725985800 | 30700 | -508 | -1.63 | 30700 | 30700 | 30700 | 0 |
| 1725899400 | 31208 | 839.5 | 2.76 | 31208 | 31208 | 31208 | 0 |
| 1725640200 | 30368.5 | -1 | -5.37 | 31593 | 35724.5 | 30334.5 | 404 |
| 1725553800 | 32092.5 | -518.5 | -1.59 | 32540 | 32672.5 | 31960 | 2350 |
| 1725467400 | 32611 | -1 | -4.10 | 32530 | 36000 | 32401.5 | 3271 |
| 1725381000 | 34005.5 | -1 | -3.44 | 35494 | 36818 | 33838.5 | 100 |
| 1725294600 | 35216.5 | 267 | 0.76 | 34893 | 35269 | 34155.5 | 426 |
| 1725035400 | 34949.5 | -138.5 | -0.39 | 34929 | 35400.5 | 34906.5 | 177 |
| 1724949000 | 35088 | 948.5 | 2.78 | 35088 | 35088 | 35088 | 50 |
| 1724862600 | 34139.5 | 234.5 | 0.69 | 34139.5 | 34139.5 | 34139.5 | 2 |
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
