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 | -132 | -2.76845637584 | 4768 | 4808 | 4620 | 338004 | 4743.40170613 | DE |
| 4 | 128 | 2.83939662822 | 4508 | 4808 | 4348 | 311371 | 4600.14073748 | DE |
| 12 | 202 | 4.55570590889 | 4434 | 4808 | 4064 | 261108 | 4477.40104284 | DE |
| 26 | 322 | 7.46407046824 | 4314 | 4808 | 4064 | 285449 | 4421.72024876 | DE |
| 52 | 1234 | 36.2727807172 | 3402 | 4808 | 3322 | 288718 | 4154.73340332 | DE |
| 156 | 2002 | 76.0060744115 | 2634 | 4808 | 2090 | 277438 | 3322.28060411 | DE |
| 260 | 2484 | 115.427509294 | 2152 | 4808 | 1191 | 254131 | 2982.16363882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4666 | -22 | -0.47 | 4704 | 4734 | 4652 | 189846 |
| 1739986200 | 4688 | -84 | -1.76 | 4774 | 4798 | 4644 | 201336 |
| 1739899800 | 4772 | 10 | 0.21 | 4770 | 4808 | 4740 | 772947 |
| 1739813400 | 4762 | 20 | 0.42 | 4738 | 4762 | 4716 | 224047 |
| 1739554200 | 4742 | -12 | -0.25 | 4768 | 4794 | 4736 | 301843 |
| 1739467800 | 4754 | 142 | 3.08 | 4688 | 4754 | 4642 | 337471 |
| 1739381400 | 4612 | 0 | 0.00 | 4604 | 4654 | 4580 | 483464 |
| 1739295000 | 4612 | 116 | 2.58 | 4488 | 4612 | 4482 | 602594 |
| 1739208600 | 4496 | 60 | 1.35 | 4444 | 4520 | 4440 | 125716 |
| 1738949400 | 4436 | -86 | -1.90 | 4516 | 4540 | 4432 | 83232 |
| 1738863000 | 4522 | 36 | 0.80 | 4522 | 4538 | 4476 | 505378 |
| 1738776600 | 4486 | -66 | -1.45 | 4508 | 4540 | 4462 | 328923 |
| 1738690200 | 4552 | 32 | 0.71 | 4500 | 4562 | 4492 | 385433 |
| 1738603800 | 4520 | -32 | -0.70 | 4474 | 4532 | 4430 | 248095 |
| 1738344600 | 4552 | 32 | 0.71 | 4522 | 4560 | 4506 | 609433 |
| 1738258200 | 4520 | 80 | 1.80 | 4452 | 4556 | 4442 | 128973 |
| 1738171800 | 4440 | 32 | 0.73 | 4444 | 4492 | 4430 | 135567 |
| 1738085400 | 4408 | 34 | 0.78 | 4414 | 4466 | 4374 | 144645 |
| 1737999000 | 4374 | -96 | -2.15 | 4392 | 4402 | 4348 | 219322 |
| 1737739800 | 4470 | -28 | -0.62 | 4508 | 4530 | 4446 | 199145 |
| 1737653400 | 4498 | -34 | -0.75 | 4534 | 4552 | 4498 | 238708 |
| 1737567000 | 4532 | 70 | 1.57 | 4464 | 4586 | 4460 | 515629 |
| 1737480600 | 4462 | 30 | 0.68 | 4446 | 4492 | 4410 | 550565 |
| 1737394200 | 4432 | 26 | 0.59 | 4402 | 4444 | 4392 | 323259 |
| 1737135000 | 4406 | 110 | 2.56 | 4336 | 4406 | 4316 | 227239 |
| 1737048600 | 4296 | -2 | -0.05 | 4256 | 4300 | 4238 | 220708 |
| 1736962200 | 4298 | 216 | 5.29 | 4188 | 4324 | 4184 | 395519 |
| 1736875800 | 4082 | -22 | -0.54 | 4126 | 4160 | 4082 | 338689 |
| 1736789400 | 4104 | -58 | -1.39 | 4142 | 4144 | 4064 | 167453 |
| 1736530200 | 4162 | -54 | -1.28 | 4186 | 4218 | 4140 | 118952 |
| 1736443800 | 4216 | 18 | 0.43 | 4200 | 4224 | 4166 | 266404 |
| 1736357400 | 4198 | -70 | -1.64 | 4270 | 4304 | 4170 | 166492 |
| 1736271000 | 4268 | 6 | 0.14 | 4250 | 4310 | 4242 | 214879 |
| 1736184600 | 4262 | 44 | 1.04 | 4260 | 4330 | 4234 | 108929 |
| 1735925400 | 4218 | -52 | -1.22 | 4272 | 4276 | 4216 | 103581 |
| 1735839000 | 4270 | 20 | 0.47 | 4290 | 4298 | 4260 | 112653 |
| 1735666200 | 4250 | 28 | 0.66 | 4254 | 4256 | 4208 | 78352 |
| 1735579800 | 4222 | -48 | -1.12 | 4226 | 4252 | 4196 | 96008 |
| 1735320600 | 4270 | -22 | -0.51 | 4272 | 4298 | 4250 | 108248 |
| 1735061400 | 4292 | 48 | 1.13 | 4278 | 4318 | 4262 | 36286 |
| 1734975000 | 4244 | -60 | -1.39 | 4280 | 4284 | 4232 | 147997 |
| 1734715800 | 4304 | 16 | 0.37 | 4254 | 4328 | 4254 | 482776 |
| 1734629400 | 4288 | -82 | -1.88 | 4354 | 4358 | 4272 | 204390 |
| 1734543000 | 4370 | 4 | 0.09 | 4356 | 4396 | 4342 | 184307 |
| 1734456600 | 4366 | -40 | -0.91 | 4376 | 4388 | 4338 | 232360 |
| 1734370200 | 4406 | -16 | -0.36 | 4410 | 4414 | 4278 | 266552 |
| 1734111000 | 4422 | -30 | -0.67 | 4454 | 4490 | 4390 | 144798 |
| 1734024600 | 4452 | -92 | -2.02 | 4522 | 4532 | 4414 | 256225 |
| 1733938200 | 4544 | 38 | 0.84 | 4478 | 4570 | 4454 | 600363 |
| 1733851800 | 4506 | -66 | -1.44 | 4552 | 4606 | 4504 | 173397 |
| 1733765400 | 4572 | 26 | 0.57 | 4576 | 4610 | 4524 | 280594 |
| 1733506200 | 4546 | 16 | 0.35 | 4512 | 4560 | 4490 | 148070 |
| 1733419800 | 4530 | -62 | -1.35 | 4578 | 4592 | 4484 | 295738 |
| 1733333400 | 4592 | 38 | 0.83 | 4564 | 4600 | 4538 | 159547 |
| 1733247000 | 4554 | 40 | 0.89 | 4472 | 4554 | 4472 | 177686 |
| 1733160600 | 4514 | 54 | 1.21 | 4462 | 4514 | 4454 | 172491 |
| 1732901400 | 4460 | 22 | 0.50 | 4434 | 4474 | 4412 | 339924 |
| 1732815000 | 4438 | -6 | -0.14 | 4408 | 4486 | 4408 | 137555 |
| 1732728600 | 4444 | -32 | -0.71 | 4490 | 4490 | 4420 | 256759 |
| 1732642200 | 4476 | -34 | -0.75 | 4496 | 4502 | 4446 | 270531 |
| 1732555800 | 4510 | 44 | 0.99 | 4494 | 4518 | 4406 | 325141 |
| 1732296600 | 4466 | 244 | 5.78 | 4260 | 4476 | 4252 | 374281 |
| 1732210200 | 4222 | 98 | 2.38 | 4114 | 4230 | 4114 | 492179 |
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
