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 | 8865 | 18 | 0.20 | 8836 | 8866 | 8836 | 4 |
| 1732815000 | 8847 | 15 | 0.17 | 8875 | 8875 | 8836 | 16 |
| 1732728600 | 8832 | -15.5 | -0.18 | 8811 | 8858.5 | 8809.5 | 401 |
| 1732642200 | 8847.5 | 11.5 | 0.13 | 8847.5 | 8847.5 | 8847.5 | 2 |
| 1732555800 | 8836 | 23.5 | 0.27 | 8836 | 8836 | 8836 | 1 |
| 1732296600 | 8812.5 | -17.5 | -0.20 | 8812.5 | 8812.5 | 8812.5 | 413 |
| 1732210200 | 8830 | -3.5 | -0.04 | 8861 | 8861 | 8811.5 | 141 |
| 1732123800 | 8833.5 | -13 | -0.15 | 8874 | 8874 | 8819.5 | 65 |
| 1732037400 | 8846.5 | -26 | -0.29 | 8828 | 8860 | 8828 | 766 |
| 1731951000 | 8872.5 | 7 | 0.08 | 8668 | 8896.5 | 8668 | 29 |
| 1731691800 | 8865.5 | -19 | -0.21 | 8993 | 8993 | 8859 | 32 |
| 1731605400 | 8884.5 | 7 | 0.08 | 8884.5 | 8884.5 | 8884.5 | 4 |
| 1731519000 | 8877.5 | 4.5 | 0.05 | 8793 | 8918 | 8793 | 61 |
| 1731432600 | 8873 | -21.5 | -0.24 | 8903 | 8903 | 8872.5 | 50 |
| 1731346200 | 8894.5 | 91.5 | 1.04 | 8792 | 8946 | 8792 | 173 |
| 1731087000 | 8803 | -37 | -0.42 | 8810 | 8868 | 8803 | 241 |
| 1731000600 | 8840 | 7 | 0.08 | 8760 | 8860.5 | 8760 | 50 |
| 1730914200 | 8833 | -2.5 | -0.03 | 8817 | 8844 | 8817 | 148 |
| 1730827800 | 8835.5 | 4 | 0.05 | 8835.5 | 8835.5 | 8835.5 | 340 |
| 1730741400 | 8831.5 | 7.5 | 0.08 | 8831.5 | 8831.5 | 8831.5 | 11 |
| 1730482200 | 8824 | 39.5 | 0.45 | 8800 | 8835 | 8798.5 | 1011 |
| 1730395800 | 8784.5 | -24 | -0.27 | 8784.5 | 8784.5 | 8784.5 | 14 |
| 1730309400 | 8808.5 | -24.5 | -0.28 | 8808.5 | 8808.5 | 8808.5 | 46 |
| 1730223000 | 8833 | -26.5 | -0.30 | 8886 | 8886 | 8832.5 | 33 |
| 1730136600 | 8859.5 | 0.5 | 0.01 | 8859.5 | 8859.5 | 8859.5 | 959 |
| 1729873800 | 8859 | 5 | 0.06 | 8859 | 8859 | 8859 | 1 |
| 1729787400 | 8854 | -2.5 | -0.03 | 8845 | 8898.5 | 8812.5 | 1966 |
| 1729701000 | 8856.5 | -3.5 | -0.04 | 8892 | 8964.5 | 8856 | 41 |
| 1729614600 | 8860 | -24 | -0.27 | 8860 | 8860 | 8860 | 569 |
| 1729528200 | 8884 | -16.5 | -0.19 | 8884 | 8884 | 8884 | 176 |
| 1729269000 | 8900.5 | 26.5 | 0.30 | 8900.5 | 8900.5 | 8900.5 | 0 |
| 1729182600 | 8874 | 14.5 | 0.16 | 8874 | 8874 | 8874 | 943 |
| 1729096200 | 8859.5 | 24 | 0.27 | 8859 | 8875.5 | 8841 | 1590 |
| 1729009800 | 8835.5 | 11.5 | 0.13 | 8835.5 | 8835.5 | 8835.5 | 0 |
| 1728923400 | 8824 | 8 | 0.09 | 8824 | 8824 | 8824 | 2 |
| 1728664200 | 8816 | 14 | 0.16 | 8816 | 8816 | 8816 | 0 |
| 1728577800 | 8802 | 8 | 0.09 | 8828 | 8828 | 8778 | 313 |
| 1728491400 | 8794 | -4 | -0.05 | 8794 | 8794 | 8794 | 11 |
| 1728405000 | 8798 | 7 | 0.08 | 8798 | 8798 | 8798 | 2 |
| 1728318600 | 8791 | -6 | -0.07 | 8839 | 8839 | 8770.5 | 9 |
| 1728059400 | 8797 | 7.5 | 0.09 | 8820 | 8823.5 | 8778.5 | 123 |
| 1727973000 | 8789.5 | -124.5 | -1.40 | 8819 | 8819 | 8772 | 73 |
| 1727886600 | 8914 | 10 | 0.11 | 8882 | 8918.5 | 8882 | 3143 |
| 1727800200 | 8904 | 2 | 0.02 | 8941 | 8941 | 8903.5 | 58 |
| 1727713800 | 8902 | 0.5 | 0.01 | 8930 | 8937.5 | 8901.5 | 26 |
| 1727454600 | 8901.5 | -5.5 | -0.06 | 8929 | 8929 | 8901 | 90 |
| 1727368200 | 8907 | 3.5 | 0.04 | 8907 | 8907 | 8907 | 1 |
| 1727281800 | 8903.5 | -9 | -0.10 | 8903.5 | 8903.5 | 8903.5 | 6 |
| 1727195400 | 8912.5 | 2.5 | 0.03 | 8912.5 | 8912.5 | 8912.5 | 55 |
| 1727109000 | 8910 | -1 | -0.01 | 8910 | 8910 | 8910 | 0 |
| 1726849800 | 8911 | -7.5 | -0.08 | 8921 | 8950 | 8911 | 24 |
| 1726763400 | 8918.5 | 34 | 0.38 | 8918.5 | 8918.5 | 8918.5 | 15 |
| 1726677000 | 8884.5 | 13.5 | 0.15 | 8868 | 8896 | 8868 | 147 |
| 1726590600 | 8871 | -2 | -0.02 | 8871 | 8871 | 8871 | 3 |
| 1726504200 | 8873 | 0.5 | 0.01 | 8873 | 8873 | 8873 | 103 |
| 1726245000 | 8872.5 | 41 | 0.46 | 8831 | 8895.5 | 8807 | 6101 |
| 1726158600 | 8831.5 | 18.5 | 0.21 | 8831.5 | 8831.5 | 8831.5 | 39 |
| 1726072200 | 8813 | 13.5 | 0.15 | 8872 | 8872 | 8754.5 | 77 |
| 1725985800 | 8799.5 | -17 | -0.19 | 8799.5 | 8799.5 | 8799.5 | 1 |
| 1725899400 | 8816.5 | 8 | 0.09 | 8816.5 | 8816.5 | 8816.5 | 10 |
| 1725640200 | 8808.5 | 5 | 0.06 | 8785 | 8826 | 8785 | 689 |
| 1725553800 | 8803.5 | -20.5 | -0.23 | 8803.5 | 8803.5 | 8803.5 | 0 |
| 1725467400 | 8824 | 20.5 | 0.23 | 8777 | 8831 | 8772.5 | 17 |
| 1725381000 | 8803.5 | -1.5 | -0.02 | 8874 | 8874 | 8785 | 804 |
| 1725294600 | 8805 | 11.5 | 0.13 | 8805 | 8805 | 8805 | 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
