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 | 1461 | -10.5 | -0.71 | 1448 | 1545.75 | 1448 | 68 |
| 1732815000 | 1471.5 | 21.25 | 1.47 | 1471.5 | 1471.5 | 1471.5 | 0 |
| 1732728600 | 1450.25 | -8 | -0.55 | 1450.25 | 1450.25 | 1450.25 | 0 |
| 1732642200 | 1458.25 | -95.25 | -6.13 | 1458.25 | 1458.25 | 1458.25 | 2 |
| 1732555800 | 1553.5 | -46.75 | -2.92 | 1553.5 | 1553.5 | 1553.5 | 30 |
| 1732296600 | 1600.25 | 43 | 2.76 | 1595.5 | 1669.25 | 1566.75 | 338 |
| 1732210200 | 1557.25 | -30 | -1.89 | 1557.25 | 1557.25 | 1557.25 | 2 |
| 1732123800 | 1587.25 | 11.75 | 0.75 | 1587.25 | 1587.25 | 1587.25 | 3 |
| 1732037400 | 1575.5 | 25 | 1.61 | 1575.5 | 1575.5 | 1575.5 | 0 |
| 1731951000 | 1550.5 | 2.75 | 0.18 | 1550.5 | 1550.5 | 1550.5 | 17 |
| 1731691800 | 1547.75 | 99.75 | 6.89 | 1484 | 1555 | 1453.75 | 95 |
| 1731605400 | 1448 | -28.5 | -1.93 | 1448 | 1448 | 1448 | 1 |
| 1731519000 | 1476.5 | -30.75 | -2.04 | 1476.5 | 1476.5 | 1476.5 | 0 |
| 1731432600 | 1507.25 | -11 | -0.72 | 1533.5 | 1555 | 1493.5 | 2400 |
| 1731346200 | 1518.25 | 73.75 | 5.11 | 1518.25 | 1518.25 | 1518.25 | 21 |
| 1731087000 | 1444.5 | 23.5 | 1.65 | 1456.5 | 1488.25 | 1377.75 | 14 |
| 1731000600 | 1421 | -117.25 | -7.62 | 1468 | 1500 | 1418 | 19 |
| 1730914200 | 1538.25 | -8.5 | -0.55 | 1572 | 1609.5 | 1484.75 | 72 |
| 1730827800 | 1546.75 | -68.75 | -4.26 | 1546.75 | 1546.75 | 1546.75 | 0 |
| 1730741400 | 1615.5 | 66 | 4.26 | 1539.5 | 1653.5 | 1539.5 | 20 |
| 1730482200 | 1549.5 | -93 | -5.66 | 1592 | 1643 | 1526.25 | 353 |
| 1730395800 | 1642.5 | 299 | 22.26 | 1545 | 1670 | 1478.25 | 1308 |
| 1730309400 | 1343.5 | -60.75 | -4.33 | 1372.5 | 1400.25 | 1274.25 | 5012 |
| 1730223000 | 1404.25 | -16.25 | -1.14 | 1385 | 1474.75 | 1344.75 | 22 |
| 1730136600 | 1420.5 | 24.5 | 1.76 | 1420.5 | 1420.5 | 1420.5 | 0 |
| 1729873800 | 1396 | -70.25 | -4.79 | 1396 | 1396 | 1396 | 0 |
| 1729787400 | 1466.25 | 31.25 | 2.18 | 1466.5 | 1516.75 | 1453.75 | 833 |
| 1729701000 | 1435 | -8 | -0.55 | 1435 | 1435 | 1435 | 0 |
| 1729614600 | 1443 | -133.25 | -8.45 | 1443 | 1443 | 1443 | 0 |
| 1729528200 | 1576.25 | 52.75 | 3.46 | 1489 | 1585.75 | 1489 | 5 |
| 1729269000 | 1523.5 | -10.5 | -0.68 | 1524 | 1568.25 | 1507.25 | 55 |
| 1729182600 | 1534 | -23.75 | -1.52 | 1534 | 1534 | 1534 | 0 |
| 1729096200 | 1557.75 | 24 | 1.56 | 1496 | 1608.25 | 1496 | 8 |
| 1729009800 | 1533.75 | 27.75 | 1.84 | 1511 | 1579.25 | 1494.5 | 3191 |
| 1728923400 | 1506 | -40.75 | -2.63 | 1506 | 1506 | 1506 | 4 |
| 1728664200 | 1546.75 | 4.75 | 0.31 | 1534.5 | 1601.25 | 1497.25 | 12 |
| 1728577800 | 1542 | 40 | 2.66 | 1556.5 | 1569.75 | 1540.75 | 15 |
| 1728491400 | 1502 | -64 | -4.09 | 1549 | 1616 | 1495.75 | 14 |
| 1728405000 | 1566 | 20.75 | 1.34 | 1574 | 1665 | 1548.75 | 12 |
| 1728318600 | 1545.25 | 10.25 | 0.67 | 1545.25 | 1545.25 | 1545.25 | 2 |
| 1728059400 | 1535 | 10 | 0.66 | 1519 | 1545.75 | 1490 | 3144 |
| 1727973000 | 1525 | 40.25 | 2.71 | 1514 | 1534.75 | 1494.75 | 56 |
| 1727886600 | 1484.75 | 13.5 | 0.92 | 1484.75 | 1484.75 | 1484.75 | 1 |
| 1727800200 | 1471.25 | 88.25 | 6.38 | 1471.25 | 1471.25 | 1471.25 | 0 |
| 1727713800 | 1383 | 24 | 1.77 | 1383 | 1383 | 1383 | 0 |
| 1727454600 | 1359 | 2.5 | 0.18 | 1359 | 1359 | 1359 | 0 |
| 1727368200 | 1356.5 | 7.5 | 0.56 | 1356.5 | 1356.5 | 1356.5 | 0 |
| 1727281800 | 1349 | -20.25 | -1.48 | 1349 | 1349 | 1349 | 0 |
| 1727195400 | 1369.25 | 55.5 | 4.22 | 1369.25 | 1369.25 | 1369.25 | 0 |
| 1727109000 | 1313.75 | -12.75 | -0.96 | 1298.5 | 1361.75 | 1298.5 | 55 |
| 1726849800 | 1326.5 | 41.75 | 3.25 | 1317 | 1331.25 | 1266 | 224 |
| 1726763400 | 1284.75 | -77 | -5.65 | 1296.5 | 1312.5 | 1263.5 | 85 |
| 1726677000 | 1361.75 | 33.5 | 2.52 | 1361.75 | 1361.75 | 1361.75 | 0 |
| 1726590600 | 1328.25 | -39.5 | -2.89 | 1298 | 1329.75 | 1268.5 | 638 |
| 1726504200 | 1367.75 | -32.5 | -2.32 | 1367.75 | 1367.75 | 1367.75 | 0 |
| 1726245000 | 1400.25 | -87.25 | -5.87 | 1400.25 | 1400.25 | 1400.25 | 0 |
| 1726158600 | 1487.5 | -113 | -7.06 | 1487.5 | 1487.5 | 1487.5 | 0 |
| 1726072200 | 1600.5 | 29.25 | 1.86 | 1600.5 | 1600.5 | 1600.5 | 0 |
| 1725985800 | 1571.25 | -127 | -7.48 | 1571.25 | 1571.25 | 1571.25 | 0 |
| 1725899400 | 1698.25 | -0.25 | -0.01 | 1656 | 1728.5 | 1628 | 26 |
| 1725640200 | 1698.5 | 64.5 | 3.95 | 1698.5 | 1698.5 | 1698.5 | 0 |
| 1725553800 | 1634 | 18.25 | 1.13 | 1634 | 1634 | 1634 | 0 |
| 1725467400 | 1615.75 | 40.5 | 2.57 | 1615.75 | 1615.75 | 1615.75 | 0 |
| 1725381000 | 1575.25 | 63 | 4.17 | 1488 | 1583 | 1488 | 17 |
| 1725294600 | 1512.25 | -36.5 | -2.36 | 1512.25 | 1512.25 | 1512.25 | 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
