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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2258 | -0.75 | -0.03 | 2257 | 2264.75 | 2250 | 3039 |
| 1732815000 | 2258.75 | 20 | 0.89 | 2260 | 2260.25 | 2258 | 2753 |
| 1732728600 | 2238.75 | -59.75 | -2.60 | 2238.75 | 2238.75 | 2238.75 | 4877 |
| 1732642200 | 2298.5 | -14.75 | -0.64 | 2307.5 | 2314.25 | 2285 | 1205 |
| 1732555800 | 2313.25 | 31 | 1.36 | 2312.5 | 2323.25 | 2301.5 | 6083 |
| 1732296600 | 2282.25 | 50 | 2.24 | 2273 | 2287.75 | 2268.75 | 9715 |
| 1732210200 | 2232.25 | 107.25 | 5.05 | 2154 | 2233 | 2150.25 | 4448 |
| 1732123800 | 2125 | 14 | 0.66 | 2139 | 2151 | 2114.5 | 6151 |
| 1732037400 | 2111 | -0.75 | -0.04 | 2102 | 2112.75 | 2074.75 | 950 |
| 1731951000 | 2111.75 | 0.75 | 0.04 | 2121.5 | 2125.75 | 2101.25 | 3898 |
| 1731691800 | 2111 | -57 | -2.63 | 2150 | 2151.25 | 2100.75 | 1315 |
| 1731605400 | 2168 | -43.75 | -1.98 | 2182.5 | 2202.25 | 2150 | 6473 |
| 1731519000 | 2211.75 | 72.25 | 3.38 | 2160 | 2217.75 | 2146.25 | 13150 |
| 1731432600 | 2139.5 | 15.5 | 0.73 | 2138 | 2144.75 | 2120.25 | 7208 |
| 1731346200 | 2124 | 31 | 1.48 | 2101.5 | 2141.25 | 2101.5 | 3014 |
| 1731087000 | 2093 | -1.75 | -0.08 | 2101 | 2105.75 | 2071.5 | 3040 |
| 1731000600 | 2094.75 | 9 | 0.43 | 2107 | 2113.25 | 2083.75 | 16891 |
| 1730914200 | 2085.75 | 118.25 | 6.01 | 2056 | 2096.25 | 2056 | 8700 |
| 1730827800 | 1967.5 | -3.2 | -0.16 | 1970.6 | 1973.9 | 1947.4 | 1440 |
| 1730741400 | 1970.7 | -7.9 | -0.40 | 1969 | 1974.5 | 1945 | 1300 |
| 1730482200 | 1978.6 | -8.6 | -0.43 | 1973 | 2001.25 | 1949.1 | 1105 |
| 1730395800 | 1987.2 | -24.55 | -1.22 | 1980 | 2015.1 | 1977.9 | 1683 |
| 1730309400 | 2011.75 | -3.25 | -0.16 | 2017 | 2017 | 2009.25 | 1006 |
| 1730223000 | 2015 | 22.6 | 1.13 | 2000 | 2020.75 | 1981.8 | 1034 |
| 1730136600 | 1992.4 | 5.7 | 0.29 | 1997 | 1997.65 | 1981.1 | 1584 |
| 1729873800 | 1986.7 | 17.9 | 0.91 | 1986.7 | 1986.7 | 1986.7 | 442 |
| 1729787400 | 1968.8 | 1.7 | 0.09 | 1968.4 | 1975.2 | 1967.5 | 503 |
| 1729701000 | 1967.1 | -27.7 | -1.39 | 1965.2 | 1974.8 | 1964 | 1181 |
| 1729614600 | 1994.8 | -8.2 | -0.41 | 1992.6 | 2013.25 | 1990.5 | 531 |
| 1729528200 | 2003 | -15.5 | -0.77 | 2014.5 | 2018.5 | 2002.5 | 2630 |
| 1729269000 | 2018.5 | 7.5 | 0.37 | 2015.5 | 2024.75 | 2004.1 | 1829 |
| 1729182600 | 2011 | -5.5 | -0.27 | 2028.5 | 2047.25 | 1994.55 | 3192 |
| 1729096200 | 2016.5 | -9.25 | -0.46 | 2035.5 | 2037.25 | 2001.45 | 1849 |
| 1729009800 | 2025.75 | -11.25 | -0.55 | 2025.75 | 2025.75 | 2025.75 | 1721 |
| 1728923400 | 2037 | -10.5 | -0.51 | 2047 | 2067 | 2025.75 | 4679 |
| 1728664200 | 2047.5 | 30.25 | 1.50 | 2024.5 | 2048.25 | 2024.5 | 1340 |
| 1728577800 | 2017.25 | 53.55 | 2.73 | 1974 | 2019 | 1944.2 | 7250 |
| 1728491400 | 1963.7 | 34.1 | 1.77 | 1925 | 1965 | 1922.3 | 3701 |
| 1728405000 | 1929.6 | 17.2 | 0.90 | 1901.8 | 1930.1 | 1896.1 | 1417 |
| 1728318600 | 1912.4 | 7.9 | 0.41 | 1921.2 | 1926.8 | 1906.4 | 3185 |
| 1728059400 | 1904.5 | 21.7 | 1.15 | 1878.8 | 1926 | 1875.5 | 2272 |
| 1727973000 | 1882.8 | 16.3 | 0.87 | 1878.2 | 1888.2 | 1861.9 | 1805 |
| 1727886600 | 1866.5 | 14.2 | 0.77 | 1866.5 | 1866.5 | 1866.5 | 1105 |
| 1727800200 | 1852.3 | -9.8 | -0.53 | 1879.8 | 1885.2 | 1844.3 | 901 |
| 1727713800 | 1862.1 | -5.4 | -0.29 | 1866.6 | 1872.6 | 1851.3 | 5792 |
| 1727454600 | 1867.5 | 12.8 | 0.69 | 1867.2 | 1877.9 | 1858.3 | 4308 |
| 1727368200 | 1854.7 | -12.4 | -0.66 | 1882 | 1896.6 | 1847.3 | 1490 |
| 1727281800 | 1867.1 | -11.1 | -0.59 | 1870 | 1883.2 | 1860 | 814 |
| 1727195400 | 1878.2 | -1 | -0.05 | 1888.6 | 1893 | 1862 | 727 |
| 1727109000 | 1879.2 | 16.8 | 0.90 | 1879.8 | 1883.6 | 1871.5 | 1749 |
| 1726849800 | 1862.4 | -19.4 | -1.03 | 1862.4 | 1862.4 | 1862.4 | 3907 |
| 1726763400 | 1881.8 | 39.7 | 2.16 | 1881.8 | 1881.8 | 1881.8 | 453 |
| 1726677000 | 1842.1 | -33.9 | -1.81 | 1842.1 | 1842.1 | 1842.1 | 286 |
| 1726590600 | 1876 | 18.6 | 1.00 | 1868.4 | 1883.8 | 1867.6 | 303 |
| 1726504200 | 1857.4 | 1.9 | 0.10 | 1852.6 | 1860.7 | 1837.8 | 955 |
| 1726245000 | 1855.5 | 10.5 | 0.57 | 1834.6 | 1860.7 | 1833.4 | 293 |
| 1726158600 | 1845 | 37.5 | 2.07 | 1830.8 | 1848.9 | 1830.8 | 1743 |
| 1726072200 | 1807.5 | -2.3 | -0.13 | 1807.5 | 1807.5 | 1807.5 | 265 |
| 1725985800 | 1809.8 | 3.3 | 0.18 | 1777.2 | 1813.5 | 1777.2 | 1314 |
| 1725899400 | 1806.5 | 7.9 | 0.44 | 1814.2 | 1816.7 | 1800.4 | 940 |
| 1725640200 | 1798.6 | -22.3 | -1.22 | 1798.6 | 1798.6 | 1798.6 | 919 |
| 1725553800 | 1820.9 | -24.1 | -1.31 | 1820.9 | 1820.9 | 1820.9 | 346 |
| 1725467400 | 1845 | -59.7 | -3.13 | 1851 | 1860.6 | 1791.8 | 3598 |
| 1725381000 | 1904.7 | -11 | -0.57 | 1904.7 | 1904.7 | 1904.7 | 600 |
| 1725294600 | 1915.7 | 15.2 | 0.80 | 1906.2 | 1917.7 | 1905 | 1721 |
| 1725035400 | 1900.5 | -45.3 | -2.33 | 1904 | 1907.1 | 1899.9 | 2054 |
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
