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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 6482.3558 | 680.86 | 11.74 | 5960 | 6508.893 | 5952.8808 | 3977 |
| 1732642200 | 5801.5 | 612.16 | 11.80 | 5672.1079 | 5884.0964 | 5240.4406 | 4440 |
| 1732555800 | 5189.342 | -1 | -21.77 | 5396.2763 | 5792.0762 | 4934 | 4822 |
| 1732296600 | 6633.034 | 1 | 30.87 | 5403.1144 | 6751.0407 | 5277.0408 | 4847 |
| 1732210200 | 5068.5606 | -1 | -17.62 | 5344.6161 | 5535.5944 | 4958.0275 | 4947 |
| 1732123800 | 6152.8053 | -964.11 | -13.55 | 6840.659 | 6886.0582 | 5981.8651 | 7111 |
| 1732037400 | 7116.9146 | -542.09 | -7.08 | 7390 | 7796.5631 | 7040.9048 | 2946 |
| 1731951000 | 7659.0002 | -742.53 | -8.84 | 7581.6944 | 8087.5512 | 7431.7601 | 2044 |
| 1731691800 | 8401.5346 | 438.53 | 5.51 | 8709.7682 | 8904.8501 | 8050.0094 | 4817 |
| 1731605400 | 7962.9998 | 507.5 | 6.81 | 7422.646 | 8108.6907 | 7302.5225 | 871 |
| 1731519000 | 7455.4996 | 195.5 | 2.69 | 8018.3653 | 8298.3133 | 7437.2258 | 591 |
| 1731432600 | 7260.0002 | -300.19 | -3.97 | 7517.6576 | 8116.257 | 7129.9999 | 1977 |
| 1731346200 | 7560.195 | -1 | -18.24 | 8222.7382 | 8305.1597 | 7242.0703 | 6094 |
| 1731087000 | 9246.8765 | -135.62 | -1.45 | 9031.6874 | 9545.9172 | 8742.7778 | 2534 |
| 1731000600 | 9382.4991 | 344.5 | 3.81 | 8992.3826 | 9738.4142 | 8625.8374 | 2137 |
| 1730914200 | 9037.9994 | -98.09 | -1.07 | 9531.745 | 9746.864 | 8880.5 | 636 |
| 1730827800 | 9136.0872 | 580.63 | 6.79 | 8575.0168 | 9205.8462 | 8275.9397 | 2518 |
| 1730741400 | 8555.4604 | -1 | -11.26 | 10129.814 | 10411.368 | 8447.7031 | 5667 |
| 1730482200 | 9641.2796 | 457.56 | 4.98 | 9486.9869 | 9997.9481 | 9159.1761 | 4667 |
| 1730395800 | 9183.7166 | 934.21 | 11.32 | 8699.804 | 9509.5 | 8557.1733 | 5821 |
| 1730309400 | 8249.509 | 69.51 | 0.85 | 8142.0204 | 8847.5252 | 8040.974 | 4452 |
| 1730223000 | 8179.9989 | -92.65 | -1.12 | 8234.0864 | 8658.1896 | 8042.6363 | 3843 |
| 1730136600 | 8272.6533 | 1 | 13.78 | 7227.7977 | 8436.2378 | 7178.7609 | 4684 |
| 1729873800 | 7270.7901 | -544.25 | -6.96 | 7332.0082 | 7681.0307 | 7131.1953 | 5470 |
| 1729787400 | 7815.0362 | -428.5 | -5.20 | 7638.3808 | 8123.0887 | 7369.2074 | 2737 |
| 1729701000 | 8243.5371 | 9.68 | 0.12 | 8217.3632 | 8449.4727 | 7979.6857 | 1123 |
| 1729614600 | 8233.8611 | -343.67 | -4.01 | 8482.1366 | 8957.9387 | 7953.2794 | 3596 |
| 1729528200 | 8577.535 | -388.97 | -4.34 | 8983.122 | 9089.3726 | 8417.7736 | 3465 |
| 1729269000 | 8966.5008 | 493.71 | 5.83 | 8499.0505 | 9026.6454 | 8476.534 | 1576 |
| 1729182600 | 8472.7882 | 255.09 | 3.10 | 8507.7294 | 8559.9814 | 8030 | 2830 |
| 1729096200 | 8217.6981 | 843.7 | 11.44 | 7990.4592 | 8340.3123 | 7846.6398 | 2466 |
| 1729009800 | 7374.0002 | -378.5 | -4.88 | 8122.496 | 8262.3732 | 7343.4307 | 1003 |
| 1728923400 | 7752.4984 | 659.5 | 9.30 | 7482 | 7802.61 | 7402.3287 | 488 |
| 1728664200 | 7093 | 142.38 | 2.05 | 6785 | 7140.2854 | 6582.6574 | 882 |
| 1728577800 | 6950.6211 | 159.96 | 2.36 | 6835.9638 | 7232.7914 | 6773.1599 | 3084 |
| 1728491400 | 6790.6583 | 464.12 | 7.34 | 6470.6046 | 6895.3932 | 6318.2655 | 1246 |
| 1728405000 | 6326.5359 | 227.41 | 3.73 | 6133.7269 | 6499.0748 | 5997.9075 | 2889 |
| 1728318600 | 6099.1281 | 385.57 | 6.75 | 5807.3639 | 6149.6814 | 5577.1071 | 3278 |
| 1728059400 | 5713.5544 | 328.05 | 6.09 | 5245.7306 | 5793.5 | 5103.4808 | 2056 |
| 1727973000 | 5385.5 | -195.23 | -3.50 | 5625 | 5706.5136 | 5212.5 | 733 |
| 1727886600 | 5580.7253 | -219.77 | -3.79 | 5578.493 | 5855.5 | 5232.5155 | 2371 |
| 1727800200 | 5800.4999 | 443.24 | 8.27 | 5463.5276 | 5888.2805 | 5447.1838 | 886 |
| 1727713800 | 5357.2622 | -320.57 | -5.65 | 5631.3677 | 5719.7975 | 5239.0478 | 1241 |
| 1727454600 | 5677.8328 | -546.42 | -8.78 | 6384.2563 | 6553.8918 | 5493.9684 | 3117 |
| 1727368200 | 6224.2557 | 316.26 | 5.35 | 6064.7803 | 6343.7613 | 5800.8679 | 988 |
| 1727281800 | 5907.999 | 49.36 | 0.84 | 5898.9976 | 5947.3262 | 5882.9991 | 511 |
| 1727195400 | 5858.6409 | 130.14 | 2.27 | 5592.9579 | 5957.2945 | 5501.3855 | 804 |
| 1727109000 | 5728.4995 | -1 | -19.28 | 6250 | 6298.5292 | 5589.4666 | 3674 |
| 1726849800 | 7097.0005 | -585 | -7.62 | 7422.2204 | 7499.0009 | 7078.7993 | 810 |
| 1726763400 | 7682 | 139.5 | 1.85 | 7685.1036 | 8059.5 | 7563.17 | 1263 |
| 1726677000 | 7542.5 | 205 | 2.79 | 7432.8402 | 7627.7851 | 7136.5586 | 1086 |
| 1726590600 | 7337.5003 | -191.5 | -2.54 | 7365.6761 | 7446.7868 | 7016.8529 | 1319 |
| 1726504200 | 7528.9991 | -1.5 | -0.02 | 7757.7034 | 8011.5785 | 7431.9999 | 542 |
| 1726245000 | 7530.4991 | 231.5 | 3.17 | 7267.9519 | 7575.0747 | 7061.8742 | 90 |
| 1726158600 | 7299.0003 | -400.78 | -5.21 | 7600 | 7994.0106 | 7150.7046 | 1172 |
| 1726072200 | 7699.7796 | -328.07 | -4.09 | 7851.1258 | 8004.5004 | 7493.7217 | 1006 |
| 1725985800 | 8027.8517 | -59.3 | -0.73 | 8107.3124 | 8161.307 | 7512.4987 | 1915 |
| 1725899400 | 8087.1485 | 529.12 | 7.00 | 7890.0423 | 8142.9729 | 7514.7177 | 2227 |
| 1725640200 | 7558.0319 | 227.03 | 3.10 | 7308.1339 | 7766.1198 | 7185.9987 | 1456 |
| 1725553800 | 7331.0006 | -379.48 | -4.92 | 8283.217 | 8311.1573 | 7153.9989 | 6690 |
| 1725467400 | 7710.4773 | -729.79 | -8.65 | 7927.0656 | 8126.2206 | 7265.6336 | 5131 |
| 1725381000 | 8440.2652 | 480.79 | 6.04 | 7930.4723 | 8973.1517 | 7916.0208 | 2361 |
| 1725294600 | 7959.4784 | -63.52 | -0.79 | 8099.437 | 8209.3641 | 7743.1963 | 833 |
| 1725035400 | 8022.9999 | -97.13 | -1.20 | 7878.1378 | 8425.8878 | 7791.1818 | 1345 |
| 1724949000 | 8120.1333 | -85.78 | -1.05 | 8120.1333 | 8120.1333 | 8120.1333 | 81 |
| 1724862600 | 8205.9126 | -48.38 | -0.59 | 8312.0011 | 8690.0229 | 7886.7305 | 507 |
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
