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 | 5553 | 3.5 | 0.06 | 5553 | 5553 | 5553 | 158 |
| 1732815000 | 5549.5 | 16 | 0.29 | 5549.5 | 5549.5 | 5549.5 | 182 |
| 1732728600 | 5533.5 | -19 | -0.34 | 5533.5 | 5533.5 | 5533.5 | 1 |
| 1732642200 | 5552.5 | -50 | -0.89 | 5552.5 | 5552.5 | 5552.5 | 312 |
| 1732555800 | 5602.5 | 65.5 | 1.18 | 5602.5 | 5602.5 | 5602.5 | 915 |
| 1732296600 | 5537 | 32.5 | 0.59 | 5478 | 5552 | 5463 | 1490 |
| 1732210200 | 5504.5 | 2 | 0.04 | 5482 | 5567 | 5478 | 259 |
| 1732123800 | 5502.5 | -35.5 | -0.64 | 5528 | 5529 | 5494.5 | 1424 |
| 1732037400 | 5538 | -50 | -0.89 | 5514 | 5539.5 | 5492 | 2914 |
| 1731951000 | 5588 | -4.5 | -0.08 | 5595 | 5603.5 | 5567.5 | 650 |
| 1731691800 | 5592.5 | 16.5 | 0.30 | 5592.5 | 5592.5 | 5592.5 | 0 |
| 1731605400 | 5576 | 81.5 | 1.48 | 5557 | 5578 | 5555.5 | 131 |
| 1731519000 | 5494.5 | -32.5 | -0.59 | 5510 | 5588 | 5439 | 1519 |
| 1731432600 | 5527 | -76 | -1.36 | 5604 | 5604 | 5522.5 | 5492 |
| 1731346200 | 5603 | 41 | 0.74 | 5603 | 5621 | 5595 | 2103 |
| 1731087000 | 5562 | -21 | -0.38 | 5586 | 5590.5 | 5550.5 | 539 |
| 1731000600 | 5583 | 61 | 1.10 | 5554 | 5608.5 | 5543 | 1515 |
| 1730914200 | 5522 | -104 | -1.85 | 5598 | 5656.5 | 5513.5 | 3035 |
| 1730827800 | 5626 | 17.5 | 0.31 | 5608 | 5676 | 5594.5 | 1124 |
| 1730741400 | 5608.5 | 4.5 | 0.08 | 5591 | 5649 | 5591 | 833 |
| 1730482200 | 5604 | 28.5 | 0.51 | 5534 | 5613 | 5534 | 1891 |
| 1730395800 | 5575.5 | 19.5 | 0.35 | 5575.5 | 5575.5 | 5575.5 | 939 |
| 1730309400 | 5556 | -35 | -0.63 | 5553 | 5582.5 | 5544.5 | 4875 |
| 1730223000 | 5591 | -65.5 | -1.16 | 5592 | 5596 | 5587 | 209 |
| 1730136600 | 5656.5 | 36.5 | 0.65 | 5653 | 5670 | 5613 | 2 |
| 1729873800 | 5620 | -6 | -0.11 | 5620 | 5620 | 5620 | 1 |
| 1729787400 | 5626 | 13 | 0.23 | 5638 | 5646.5 | 5626 | 1178 |
| 1729701000 | 5613 | -26.5 | -0.47 | 5625 | 5651.5 | 5599.5 | 860 |
| 1729614600 | 5639.5 | -23.5 | -0.41 | 5638 | 5639.5 | 5638 | 245 |
| 1729528200 | 5663 | -46 | -0.81 | 5677 | 5692 | 5659.5 | 1672 |
| 1729269000 | 5709 | 16 | 0.28 | 5698 | 5711.5 | 5688.5 | 5054 |
| 1729182600 | 5693 | 7 | 0.12 | 5678 | 5729.5 | 5678 | 4926 |
| 1729096200 | 5686 | 27 | 0.48 | 5686 | 5686 | 5686 | 58 |
| 1729009800 | 5659 | -27.5 | -0.48 | 5660 | 5664.5 | 5648 | 3420 |
| 1728923400 | 5686.5 | 12 | 0.21 | 5686.5 | 5686.5 | 5686.5 | 68 |
| 1728664200 | 5674.5 | 28.5 | 0.50 | 5660 | 5682 | 5651.5 | 8750 |
| 1728577800 | 5646 | -14 | -0.25 | 5645 | 5729 | 5627.5 | 147 |
| 1728491400 | 5660 | 41.5 | 0.74 | 5660 | 5660 | 5660 | 217 |
| 1728405000 | 5618.5 | -29.5 | -0.52 | 5625 | 5629.5 | 5598 | 1286 |
| 1728318600 | 5648 | 21.5 | 0.38 | 5660 | 5660 | 5605 | 7 |
| 1728059400 | 5626.5 | 35.5 | 0.63 | 5598 | 5702 | 5598 | 10 |
| 1727973000 | 5591 | -3.5 | -0.06 | 5591 | 5591 | 5591 | 3 |
| 1727886600 | 5594.5 | -21 | -0.37 | 5597 | 5602.5 | 5584 | 60 |
| 1727800200 | 5615.5 | -20 | -0.35 | 5686 | 5686 | 5604 | 10 |
| 1727713800 | 5635.5 | -97.5 | -1.70 | 5663 | 5663.5 | 5635.5 | 72 |
| 1727454600 | 5733 | 47.5 | 0.84 | 5709 | 5736 | 5683.5 | 138 |
| 1727368200 | 5685.5 | 65 | 1.16 | 5672 | 5705 | 5653.5 | 24 |
| 1727281800 | 5620.5 | 25.5 | 0.46 | 5620.5 | 5620.5 | 5620.5 | 53 |
| 1727195400 | 5595 | 31 | 0.56 | 5601 | 5606 | 5577 | 150 |
| 1727109000 | 5564 | -34.5 | -0.62 | 5568 | 5588.5 | 5549.5 | 5 |
| 1726849800 | 5598.5 | -66.5 | -1.17 | 5598.5 | 5598.5 | 5598.5 | 1 |
| 1726763400 | 5665 | 54 | 0.96 | 5656 | 5693.5 | 5651.5 | 6 |
| 1726677000 | 5611 | -31.5 | -0.56 | 5619 | 5619 | 5598 | 1358 |
| 1726590600 | 5642.5 | 57.5 | 1.03 | 5642.5 | 5642.5 | 5642.5 | 4 |
| 1726504200 | 5585 | -9 | -0.16 | 5591 | 5599 | 5571 | 30 |
| 1726245000 | 5594 | 45 | 0.81 | 5598 | 5611.5 | 5572.5 | 243 |
| 1726158600 | 5549 | -36 | -0.64 | 5549 | 5549 | 5549 | 13 |
| 1726072200 | 5585 | -5 | -0.09 | 5585 | 5585 | 5585 | 6 |
| 1725985800 | 5590 | -42 | -0.75 | 5604 | 5619.5 | 5578 | 149 |
| 1725899400 | 5632 | 48 | 0.86 | 5632 | 5632 | 5632 | 22 |
| 1725640200 | 5584 | -57 | -1.01 | 5584 | 5584 | 5584 | 74 |
| 1725553800 | 5641 | 28 | 0.50 | 5641 | 5641 | 5641 | 26 |
| 1725467400 | 5613 | -35.5 | -0.63 | 5613 | 5613 | 5613 | 63 |
| 1725381000 | 5648.5 | -41 | -0.72 | 5648.5 | 5648.5 | 5648.5 | 0 |
| 1725294600 | 5689.5 | -13 | -0.23 | 5689.5 | 5689.5 | 5689.5 | 1930 |
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
