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 | 4302 | -46.5 | -1.07 | 4302 | 4302 | 4302 | 0 |
| 1732642200 | 4348.5 | -12.5 | -0.29 | 4348.5 | 4348.5 | 4348.5 | 0 |
| 1732555800 | 4361 | -5.75 | -0.13 | 4361 | 4361 | 4361 | 0 |
| 1732296600 | 4366.75 | 28.75 | 0.66 | 4366.75 | 4366.75 | 4366.75 | 0 |
| 1732210200 | 4338 | 15.75 | 0.36 | 4338 | 4338 | 4338 | 144 |
| 1732123800 | 4322.25 | -25.25 | -0.58 | 4322.25 | 4322.25 | 4322.25 | 0 |
| 1732037400 | 4347.5 | 5.75 | 0.13 | 4347.5 | 4347.5 | 4347.5 | 0 |
| 1731951000 | 4341.75 | 23.25 | 0.54 | 4327.5 | 4341.75 | 4327 | 4000 |
| 1731691800 | 4318.5 | 5.25 | 0.12 | 4318.5 | 4318.5 | 4318.5 | 0 |
| 1731605400 | 4313.25 | -3.25 | -0.08 | 4319 | 4320 | 4311 | 1640 |
| 1731519000 | 4316.5 | -16 | -0.37 | 4343.5 | 4344 | 4316 | 6194 |
| 1731432600 | 4332.5 | -42.75 | -0.98 | 4332.5 | 4332.5 | 4332.5 | 1 |
| 1731346200 | 4375.25 | -15.5 | -0.35 | 4375.25 | 4375.25 | 4375.25 | 0 |
| 1731087000 | 4390.75 | -77.25 | -1.73 | 4390.75 | 4390.75 | 4390.75 | 44 |
| 1731000600 | 4468 | 69.25 | 1.57 | 4448.5 | 4468 | 4448.5 | 1181 |
| 1730914200 | 4398.75 | -30.75 | -0.69 | 4398.75 | 4398.75 | 4398.75 | 0 |
| 1730827800 | 4429.5 | 20.5 | 0.46 | 4429.5 | 4429.5 | 4429.5 | 0 |
| 1730741400 | 4409 | 19.25 | 0.44 | 4409 | 4409 | 4409 | 0 |
| 1730482200 | 4389.75 | 8.25 | 0.19 | 4389.75 | 4389.75 | 4389.75 | 1 |
| 1730395800 | 4381.5 | 0.25 | 0.01 | 4381.5 | 4381.5 | 4381.5 | 1 |
| 1730309400 | 4381.25 | -49.75 | -1.12 | 4381.25 | 4381.25 | 4381.25 | 2 |
| 1730223000 | 4431 | -15.5 | -0.35 | 4431 | 4431 | 4431 | 1 |
| 1730136600 | 4446.5 | 8.5 | 0.19 | 4446.5 | 4446.5 | 4446.5 | 0 |
| 1729873800 | 4438 | 15 | 0.34 | 4438 | 4438 | 4438 | 2 |
| 1729787400 | 4423 | -26.75 | -0.60 | 4428 | 4428 | 4423 | 457 |
| 1729701000 | 4449.75 | -6 | -0.13 | 4449.75 | 4449.75 | 4449.75 | 2 |
| 1729614600 | 4455.75 | 4.25 | 0.10 | 4455.75 | 4455.75 | 4455.75 | 0 |
| 1729528200 | 4451.5 | -47.5 | -1.06 | 4451.5 | 4451.5 | 4451.5 | 0 |
| 1729269000 | 4499 | 34.75 | 0.78 | 4499 | 4499 | 4499 | 0 |
| 1729182600 | 4464.25 | -18.75 | -0.42 | 4457.5 | 4464.25 | 4457.5 | 161 |
| 1729096200 | 4483 | 63 | 1.43 | 4483 | 4483 | 4483 | 0 |
| 1729009800 | 4420 | -94 | -2.08 | 4429 | 4429 | 4420 | 316 |
| 1728923400 | 4514 | -6 | -0.13 | 4514 | 4514 | 4514 | 0 |
| 1728664200 | 4520 | 25.5 | 0.57 | 4520 | 4520 | 4520 | 1 |
| 1728577800 | 4494.5 | 7.5 | 0.17 | 4494.5 | 4494.5 | 4494.5 | 0 |
| 1728491400 | 4487 | -11 | -0.24 | 4487 | 4487 | 4487 | 190 |
| 1728405000 | 4498 | -102.25 | -2.22 | 4490 | 4498 | 4490 | 346 |
| 1728318600 | 4600.25 | 53.25 | 1.17 | 4598 | 4600.25 | 4598 | 1496 |
| 1728059400 | 4547 | 23 | 0.51 | 4560.5 | 4562.5 | 4547 | 4219 |
| 1727973000 | 4524 | 21.25 | 0.47 | 4530.5 | 4530.5 | 4524 | 147 |
| 1727886600 | 4502.75 | 83 | 1.88 | 4502.75 | 4502.75 | 4502.75 | 0 |
| 1727800200 | 4419.75 | 15.75 | 0.36 | 4419.75 | 4419.75 | 4419.75 | 150 |
| 1727713800 | 4404 | -58 | -1.30 | 4404 | 4404 | 4404 | 0 |
| 1727454600 | 4462 | 15.25 | 0.34 | 4462 | 4462 | 4462 | 3 |
| 1727368200 | 4446.75 | 109 | 2.51 | 4453.5 | 4453.5 | 4446.75 | 4024 |
| 1727281800 | 4337.75 | 5.75 | 0.13 | 4337.75 | 4337.75 | 4337.75 | 1 |
| 1727195400 | 4332 | 107 | 2.53 | 4332 | 4332 | 4332 | 238 |
| 1727109000 | 4225 | 22.5 | 0.54 | 4225 | 4225 | 4225 | 0 |
| 1726849800 | 4202.5 | -8.25 | -0.20 | 4220 | 4220 | 4202.5 | 238 |
| 1726763400 | 4210.75 | 51.75 | 1.24 | 4210.75 | 4210.75 | 4210.75 | 0 |
| 1726677000 | 4159 | -28.5 | -0.68 | 4159 | 4159 | 4159 | 0 |
| 1726590600 | 4187.5 | 35 | 0.84 | 4187.5 | 4187.5 | 4187.5 | 1 |
| 1726504200 | 4152.5 | -18.75 | -0.45 | 4152.5 | 4152.5 | 4152.5 | 0 |
| 1726245000 | 4171.25 | 23.5 | 0.57 | 4171.25 | 4171.25 | 4171.25 | 0 |
| 1726158600 | 4147.75 | 45.5 | 1.11 | 4147.75 | 4147.75 | 4147.75 | 0 |
| 1726072200 | 4102.25 | 5.25 | 0.13 | 4102.25 | 4102.25 | 4102.25 | 1 |
| 1725985800 | 4097 | -13.5 | -0.33 | 4097 | 4097 | 4097 | 0 |
| 1725899400 | 4110.5 | 38.75 | 0.95 | 4110.5 | 4110.5 | 4110.5 | 1 |
| 1725640200 | 4071.75 | -55 | -1.33 | 4071.75 | 4071.75 | 4071.75 | 1 |
| 1725553800 | 4126.75 | -17.25 | -0.42 | 4125 | 4143.5 | 4122.5 | 4905 |
| 1725467400 | 4144 | -26 | -0.62 | 4144 | 4144 | 4144 | 0 |
| 1725381000 | 4170 | -34.75 | -0.83 | 4170 | 4170 | 4170 | 3 |
| 1725294600 | 4204.75 | -6.25 | -0.15 | 4204.75 | 4204.75 | 4204.75 | 3 |
| 1725035400 | 4211 | -5 | -0.12 | 4211 | 4211 | 4211 | 2 |
| 1724949000 | 4216 | 29.75 | 0.71 | 4216 | 4216 | 4216 | 5 |
| 1724862600 | 4186.25 | -5.5 | -0.13 | 4186.25 | 4186.25 | 4186.25 | 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
