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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5286 | -106 | -1.97 | 5404 | 5415.5 | 5165 | 122 |
| 1732815000 | 5392 | 181.5 | 3.48 | 5392 | 5392 | 5392 | 4 |
| 1732728600 | 5210.5 | -123.5 | -2.32 | 5467 | 5529 | 5146.5 | 162 |
| 1732642200 | 5334 | 417.5 | 8.49 | 5362 | 5460.5 | 5256 | 143 |
| 1732555800 | 4916.5 | 188.5 | 3.99 | 4832 | 5050 | 4721.5 | 637 |
| 1732296600 | 4728 | -53 | -1.11 | 4728 | 4728 | 4728 | 291 |
| 1732210200 | 4781 | -148.5 | -3.01 | 4781 | 4781 | 4781 | 485 |
| 1732123800 | 4929.5 | -224.5 | -4.36 | 4980 | 5022 | 4822 | 269 |
| 1732037400 | 5154 | 56.5 | 1.11 | 5074 | 5199.5 | 4786.5 | 926 |
| 1731951000 | 5097.5 | -125.5 | -2.40 | 5193 | 5343.5 | 5068 | 394 |
| 1731691800 | 5223 | -639.5 | -10.91 | 5223 | 5223 | 5223 | 150 |
| 1731605400 | 5862.5 | -2.5 | -0.04 | 5811 | 6225 | 5690.5 | 624 |
| 1731519000 | 5865 | 466.5 | 8.64 | 5655 | 5963 | 5541.5 | 234 |
| 1731432600 | 5398.5 | 58 | 1.09 | 5392 | 5610 | 5216.5 | 180 |
| 1731346200 | 5340.5 | -202.5 | -3.65 | 5666 | 5695.5 | 5218.5 | 924 |
| 1731087000 | 5543 | -109 | -1.93 | 5568 | 5716 | 5364.5 | 975 |
| 1731000600 | 5652 | 450.5 | 8.66 | 5309 | 5764 | 5282 | 492 |
| 1730914200 | 5201.5 | 504 | 10.73 | 5000 | 5310 | 5000 | 1906 |
| 1730827800 | 4697.5 | 108 | 2.35 | 4528 | 4824 | 4435 | 900 |
| 1730741400 | 4589.5 | -188 | -3.94 | 4574 | 4701 | 4453.5 | 1072 |
| 1730482200 | 4777.5 | 699 | 17.14 | 4763 | 4974 | 4622.5 | 3466 |
| 1730395800 | 4078.5 | -356 | -8.03 | 4282 | 4408 | 3944.5 | 1412 |
| 1730309400 | 4434.5 | 244.5 | 5.84 | 4343 | 4651.5 | 4246 | 2790 |
| 1730223000 | 4190 | -16.5 | -0.39 | 4190 | 4190 | 4190 | 58 |
| 1730136600 | 4206.5 | -6.5 | -0.15 | 4255 | 4324 | 4138 | 283 |
| 1729873800 | 4213 | 211.5 | 5.29 | 4213 | 4213 | 4213 | 106 |
| 1729787400 | 4001.5 | -41 | -1.01 | 3970 | 4123 | 3755.5 | 378 |
| 1729701000 | 4042.5 | -189.5 | -4.48 | 4270 | 4338.5 | 4036 | 768 |
| 1729614600 | 4232 | 161.5 | 3.97 | 4132 | 4303.5 | 4055.5 | 288 |
| 1729528200 | 4070.5 | -138 | -3.28 | 4067 | 4188 | 4056 | 194 |
| 1729269000 | 4208.5 | 132.5 | 3.25 | 4159 | 4331.5 | 3964 | 47 |
| 1729182600 | 4076 | 77.5 | 1.94 | 4097 | 4117 | 3989 | 340 |
| 1729096200 | 3998.5 | 50 | 1.27 | 3998.5 | 3998.5 | 3998.5 | 46 |
| 1729009800 | 3948.5 | -193 | -4.66 | 4017 | 4035.5 | 3809.5 | 869 |
| 1728923400 | 4141.5 | -12.5 | -0.30 | 4172 | 4253.5 | 4070.5 | 296 |
| 1728664200 | 4154 | 137.5 | 3.42 | 4083 | 4250 | 4071.5 | 2922 |
| 1728577800 | 4016.5 | 149.5 | 3.87 | 4008 | 4150.5 | 3990.5 | 196 |
| 1728491400 | 3867 | 79.5 | 2.10 | 3867 | 3867 | 3867 | 103 |
| 1728405000 | 3787.5 | 53 | 1.42 | 3740 | 3856.5 | 3674.5 | 360 |
| 1728318600 | 3734.5 | -142.5 | -3.68 | 3727 | 3773.5 | 3688.5 | 2234 |
| 1728059400 | 3877 | 104.5 | 2.77 | 3877 | 3877 | 3877 | 214 |
| 1727973000 | 3772.5 | -205.5 | -5.17 | 3772.5 | 3772.5 | 3772.5 | 106 |
| 1727886600 | 3978 | 136 | 3.54 | 3746 | 4021 | 3746 | 385 |
| 1727800200 | 3842 | -67.5 | -1.73 | 3972 | 3972 | 3805.5 | 413 |
| 1727713800 | 3909.5 | -181.5 | -4.44 | 4007 | 4117 | 3855 | 125 |
| 1727454600 | 4091 | -161 | -3.79 | 4250 | 4276.5 | 4085.5 | 133 |
| 1727368200 | 4252 | -163 | -3.69 | 4261 | 4270 | 4182.5 | 792 |
| 1727281800 | 4415 | 25 | 0.57 | 4415 | 4415 | 4415 | 70 |
| 1727195400 | 4390 | 42 | 0.97 | 4390 | 4390 | 4390 | 409 |
| 1727109000 | 4348 | 212.5 | 5.14 | 4404 | 4427.5 | 4314 | 37 |
| 1726849800 | 4135.5 | -74.5 | -1.77 | 4233 | 4313.5 | 4085.5 | 792 |
| 1726763400 | 4210 | 150 | 3.69 | 4229 | 4340 | 4168.5 | 359 |
| 1726677000 | 4060 | -110.5 | -2.65 | 4061 | 4115 | 3952.5 | 352 |
| 1726590600 | 4170.5 | 224.5 | 5.69 | 4079 | 4254 | 4069.5 | 259 |
| 1726504200 | 3946 | -209 | -5.03 | 4016 | 4037 | 3862.5 | 238 |
| 1726245000 | 4155 | 173 | 4.34 | 4104 | 4220 | 4045 | 598 |
| 1726158600 | 3982 | 438.5 | 12.37 | 3982 | 3982 | 3982 | 105 |
| 1726072200 | 3543.5 | -92 | -2.53 | 3543.5 | 3543.5 | 3543.5 | 30 |
| 1725985800 | 3635.5 | 251.5 | 7.43 | 3552 | 3710.5 | 3526 | 783 |
| 1725899400 | 3384 | 115.5 | 3.53 | 3384 | 3384 | 3384 | 76 |
| 1725640200 | 3268.5 | -296 | -8.30 | 3563 | 3613.5 | 3259.5 | 159 |
| 1725553800 | 3564.5 | 126 | 3.66 | 3589 | 3709.5 | 3548.5 | 539 |
| 1725467400 | 3438.5 | -111 | -3.13 | 3455 | 3493 | 3316 | 67 |
| 1725381000 | 3549.5 | -56 | -1.55 | 3523 | 3693 | 3487 | 264 |
| 1725294600 | 3605.5 | 115 | 3.29 | 3605.5 | 3605.5 | 3605.5 | 64 |
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
