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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9446 | 148 | 1.59 | 9383 | 9598 | 9269.5 | 8048 |
| 1732210200 | 9298 | 389 | 4.37 | 9241 | 9392 | 8972.5 | 4063 |
| 1732123800 | 8909 | -172 | -1.89 | 9169 | 9281.5 | 8838 | 3089 |
| 1732037400 | 9081 | -19.5 | -0.21 | 9088 | 9139.5 | 8747.5 | 2917 |
| 1731951000 | 9100.5 | 48 | 0.53 | 9037 | 9210 | 8892.5 | 38270 |
| 1731691800 | 9052.5 | -393 | -4.16 | 9185 | 9279.5 | 8916.5 | 917 |
| 1731605400 | 9445.5 | -70.5 | -0.74 | 9515 | 9604 | 9332.5 | 2431 |
| 1731519000 | 9516 | 54.5 | 0.58 | 9432 | 9588 | 9304.5 | 1853 |
| 1731432600 | 9461.5 | -75.5 | -0.79 | 9461 | 10131.5 | 9374 | 1106 |
| 1731346200 | 9537 | 171.5 | 1.83 | 9472 | 9598.5 | 9368.5 | 3935 |
| 1731087000 | 9365.5 | 175 | 1.90 | 9211 | 9428.5 | 9199 | 1140 |
| 1731000600 | 9190.5 | 219.5 | 2.45 | 9090 | 9265.5 | 9030 | 2260 |
| 1730914200 | 8971 | 673.5 | 8.12 | 8924 | 9136 | 8803 | 4259 |
| 1730827800 | 8297.5 | 121 | 1.48 | 8161 | 8594 | 8044.5 | 782 |
| 1730741400 | 8176.5 | -107.5 | -1.30 | 8199 | 8294.5 | 8021 | 5018 |
| 1730482200 | 8284 | 13 | 0.16 | 8186 | 8451.5 | 8102.5 | 4273 |
| 1730395800 | 8271 | -409.5 | -4.72 | 8385 | 9131 | 8197 | 10054 |
| 1730309400 | 8680.5 | 51.5 | 0.60 | 8695 | 8762.5 | 8499.5 | 1972 |
| 1730223000 | 8629 | -22 | -0.25 | 8628 | 9210 | 8467.5 | 1580 |
| 1730136600 | 8651 | -43.5 | -0.50 | 8724 | 8778 | 8555.5 | 1756 |
| 1729873800 | 8694.5 | 128 | 1.49 | 8769 | 8836 | 8668.5 | 959 |
| 1729787400 | 8566.5 | -10 | -0.12 | 8595 | 9323 | 8471 | 866 |
| 1729701000 | 8576.5 | -121.5 | -1.40 | 8641 | 8734.5 | 8516 | 282 |
| 1729614600 | 8698 | 58.5 | 0.68 | 8688 | 9308 | 8561 | 1176 |
| 1729528200 | 8639.5 | -124 | -1.41 | 8754 | 8850 | 8563 | 898 |
| 1729269000 | 8763.5 | -19 | -0.22 | 8686 | 8823.5 | 8641.5 | 1451 |
| 1729182600 | 8782.5 | 145.5 | 1.68 | 8760 | 9515.5 | 8665 | 2548 |
| 1729096200 | 8637 | -19 | -0.22 | 8620 | 8725.5 | 8482.5 | 1526 |
| 1729009800 | 8656 | -58 | -0.67 | 8747 | 8834.5 | 8559 | 5926 |
| 1728923400 | 8714 | 175.5 | 2.06 | 8548 | 8801 | 8536.5 | 1564 |
| 1728664200 | 8538.5 | 99.5 | 1.18 | 8383 | 8636.5 | 8335 | 5595 |
| 1728577800 | 8439 | 47 | 0.56 | 8425 | 8505.5 | 8297 | 774 |
| 1728491400 | 8392 | 162 | 1.97 | 8255 | 8468 | 8193.5 | 1069 |
| 1728405000 | 8230 | 4.5 | 0.05 | 8047 | 8311 | 8017.5 | 4659 |
| 1728318600 | 8225.5 | 118 | 1.46 | 8220 | 8295.5 | 8122 | 3657 |
| 1728059400 | 8107.5 | 56 | 0.70 | 8052 | 8344 | 8021.5 | 14839 |
| 1727973000 | 8051.5 | 9.5 | 0.12 | 8035 | 8224 | 7882 | 1410 |
| 1727886600 | 8042 | 71 | 0.89 | 7965 | 8117 | 7806 | 721 |
| 1727800200 | 7971 | -85.5 | -1.06 | 8150 | 8270.5 | 7823 | 2699 |
| 1727713800 | 8056.5 | -78 | -0.96 | 8069 | 8152.5 | 7944.5 | 2066 |
| 1727454600 | 8134.5 | 80.5 | 1.00 | 8109 | 8221.5 | 8043 | 4451 |
| 1727368200 | 8054 | -12.5 | -0.15 | 8217 | 8296.5 | 7974.5 | 1478 |
| 1727281800 | 8066.5 | 56.5 | 0.71 | 8042 | 8182.5 | 7985.5 | 739 |
| 1727195400 | 8010 | -18.5 | -0.23 | 8026 | 8123.5 | 7859 | 136 |
| 1727109000 | 8028.5 | 105 | 1.33 | 8008 | 8091.5 | 7920 | 3522 |
| 1726849800 | 7923.5 | -140 | -1.74 | 7994 | 8080 | 7825.5 | 3164 |
| 1726763400 | 8063.5 | 292.5 | 3.76 | 8007 | 8171 | 7914 | 422 |
| 1726677000 | 7771 | -125.5 | -1.59 | 7797 | 7861.5 | 7682.5 | 1055 |
| 1726590600 | 7896.5 | 198.5 | 2.58 | 7817 | 8012 | 7772.5 | 333 |
| 1726504200 | 7698 | -80 | -1.03 | 7756 | 7835 | 7612 | 2832 |
| 1726245000 | 7778 | 241 | 3.20 | 7684 | 7859 | 7631.5 | 2807 |
| 1726158600 | 7537 | 461.5 | 6.52 | 7593 | 7680 | 7422 | 2378 |
| 1726072200 | 7075.5 | -182.5 | -2.51 | 7250 | 7381 | 6915.5 | 3701 |
| 1725985800 | 7258 | 127 | 1.78 | 7168 | 7364 | 7126.5 | 587 |
| 1725899400 | 7131 | 149 | 2.13 | 7063 | 7262 | 7025.5 | 1588 |
| 1725640200 | 6982 | -272 | -3.75 | 7226 | 7456.5 | 6912.5 | 3417 |
| 1725553800 | 7254 | -174 | -2.34 | 7341 | 7543 | 7162 | 1478 |
| 1725467400 | 7428 | -213 | -2.79 | 7375 | 7570 | 7268.5 | 385 |
| 1725381000 | 7641 | -288 | -3.63 | 7632 | 7712.5 | 7513 | 1533 |
| 1725294600 | 7929 | 187 | 2.42 | 7850 | 7995.5 | 7818 | 1048 |
| 1725035400 | 7742 | -125 | -1.59 | 7820 | 7928.5 | 7692.5 | 2897 |
| 1724949000 | 7867 | 184.5 | 2.40 | 7644 | 7968.5 | 7640 | 3007 |
| 1724862600 | 7682.5 | -93.5 | -1.20 | 7816 | 7902.5 | 7649.5 | 423 |
| 1724776200 | 7776 | -51 | -0.65 | 7800 | 7885.5 | 7662.5 | 1177 |
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
