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 | 1581.6 | 8.6 | 0.55 | 1581.6 | 1581.6 | 1581.6 | 1 |
| 1732815000 | 1573 | 2.4 | 0.15 | 1574.6 | 1578.4 | 1571.1 | 4 |
| 1732728600 | 1570.6 | -8.8 | -0.56 | 1570.6 | 1570.6 | 1570.6 | 1 |
| 1732642200 | 1579.4 | -11.2 | -0.70 | 1579.4 | 1579.4 | 1579.4 | 2 |
| 1732555800 | 1590.6 | 18 | 1.14 | 1582.8 | 1596.4 | 1582.8 | 4466 |
| 1732296600 | 1572.6 | 17.4 | 1.12 | 1572.6 | 1572.6 | 1572.6 | 2 |
| 1732210200 | 1555.2 | 2.1 | 0.14 | 1555.2 | 1555.2 | 1555.2 | 2 |
| 1732123800 | 1553.1 | -7.9 | -0.51 | 1563.2 | 1569.5 | 1547.3 | 98 |
| 1732037400 | 1561 | -9.7 | -0.62 | 1561 | 1561 | 1561 | 3 |
| 1731951000 | 1570.7 | -4.2 | -0.27 | 1586.6 | 1597.9 | 1563.7 | 195 |
| 1731691800 | 1574.9 | -10.5 | -0.66 | 1574.9 | 1574.9 | 1574.9 | 1 |
| 1731605400 | 1585.4 | 23.8 | 1.52 | 1586 | 1590.8 | 1579.5 | 3 |
| 1731519000 | 1561.6 | -6.4 | -0.41 | 1565 | 1587.7 | 1539.8 | 3002 |
| 1731432600 | 1568 | -22.7 | -1.43 | 1568 | 1568 | 1568 | 1 |
| 1731346200 | 1590.7 | 2.7 | 0.17 | 1590.7 | 1590.7 | 1590.7 | 208 |
| 1731087000 | 1588 | -14.3 | -0.89 | 1600 | 1600.5 | 1584.8 | 3001 |
| 1731000600 | 1602.3 | 18.8 | 1.19 | 1602.3 | 1602.3 | 1602.3 | 2 |
| 1730914200 | 1583.5 | -27.2 | -1.69 | 1589.8 | 1592 | 1579.9 | 8 |
| 1730827800 | 1610.7 | -1.1 | -0.07 | 1610.8 | 1610.9 | 1588.4 | 251 |
| 1730741400 | 1611.8 | -5.1 | -0.32 | 1615.4 | 1628.6 | 1608 | 2 |
| 1730482200 | 1616.9 | 3.9 | 0.24 | 1616.9 | 1616.9 | 1616.9 | 14 |
| 1730395800 | 1613 | -5 | -0.31 | 1649.4 | 1649.4 | 1603.4 | 6 |
| 1730309400 | 1618 | -16 | -0.98 | 1629.8 | 1652.7 | 1610.3 | 152 |
| 1730223000 | 1634 | -15.6 | -0.95 | 1634 | 1634 | 1634 | 0 |
| 1730136600 | 1649.6 | 7.6 | 0.46 | 1649.6 | 1649.6 | 1649.6 | 4 |
| 1729873800 | 1642 | -0.1 | -0.01 | 1642.8 | 1647.5 | 1637 | 37 |
| 1729787400 | 1642.1 | 11.6 | 0.71 | 1641.4 | 1664.2 | 1637.9 | 716 |
| 1729701000 | 1630.5 | -7.3 | -0.45 | 1630.5 | 1630.5 | 1630.5 | 1 |
| 1729614600 | 1637.8 | -2.5 | -0.15 | 1648.6 | 1648.6 | 1628.6 | 641 |
| 1729528200 | 1640.3 | -14.9 | -0.90 | 1640.3 | 1640.3 | 1640.3 | 4 |
| 1729269000 | 1655.2 | 7.7 | 0.47 | 1655.6 | 1660 | 1648.9 | 3 |
| 1729182600 | 1647.5 | 0.7 | 0.04 | 1647.5 | 1647.5 | 1647.5 | 3 |
| 1729096200 | 1646.8 | -4 | -0.24 | 1650.8 | 1667.9 | 1623.4 | 5 |
| 1729009800 | 1650.8 | -30.3 | -1.80 | 1650.8 | 1650.8 | 1650.8 | 1 |
| 1728923400 | 1681.1 | 4 | 0.24 | 1681.1 | 1681.1 | 1681.1 | 0 |
| 1728664200 | 1677.1 | 11.5 | 0.69 | 1671.8 | 1680.4 | 1664.6 | 1 |
| 1728577800 | 1665.6 | -8 | -0.48 | 1665.6 | 1665.6 | 1665.6 | 30 |
| 1728491400 | 1673.6 | 8.8 | 0.53 | 1673.6 | 1673.6 | 1673.6 | 1 |
| 1728405000 | 1664.8 | -11.1 | -0.66 | 1664.8 | 1664.8 | 1664.8 | 1 |
| 1728318600 | 1675.9 | 8.1 | 0.49 | 1675.9 | 1675.9 | 1675.9 | 2 |
| 1728059400 | 1667.8 | -0.1 | -0.01 | 1667.8 | 1667.8 | 1667.8 | 4 |
| 1727973000 | 1667.9 | 2 | 0.12 | 1667.9 | 1667.9 | 1667.9 | 0 |
| 1727886600 | 1665.9 | -2 | -0.12 | 1665.9 | 1665.9 | 1665.9 | 1 |
| 1727800200 | 1667.9 | -11.8 | -0.70 | 1667.9 | 1667.9 | 1667.9 | 2 |
| 1727713800 | 1679.7 | -21.5 | -1.26 | 1679.7 | 1679.7 | 1679.7 | 2 |
| 1727454600 | 1701.2 | 19.7 | 1.17 | 1701.2 | 1701.2 | 1701.2 | 4 |
| 1727368200 | 1681.5 | 33.2 | 2.01 | 1681.5 | 1681.5 | 1681.5 | 727 |
| 1727281800 | 1648.3 | 10.8 | 0.66 | 1648.3 | 1648.3 | 1648.3 | 1 |
| 1727195400 | 1637.5 | 18 | 1.11 | 1637.5 | 1637.5 | 1637.5 | 65 |
| 1727109000 | 1619.5 | -7.4 | -0.45 | 1637.6 | 1637.6 | 1618.5 | 4 |
| 1726849800 | 1626.9 | -33.8 | -2.04 | 1626.9 | 1626.9 | 1626.9 | 0 |
| 1726763400 | 1660.7 | 17.6 | 1.07 | 1660.7 | 1660.7 | 1660.7 | 7 |
| 1726677000 | 1643.1 | -15.4 | -0.93 | 1643.1 | 1643.1 | 1643.1 | 1 |
| 1726590600 | 1658.5 | 12.3 | 0.75 | 1658.5 | 1658.5 | 1658.5 | 4 |
| 1726504200 | 1646.2 | -10.1 | -0.61 | 1646.2 | 1646.2 | 1646.2 | 1 |
| 1726245000 | 1656.3 | 7.6 | 0.46 | 1650 | 1661.7 | 1650 | 17 |
| 1726158600 | 1648.7 | 12 | 0.73 | 1662.8 | 1675.2 | 1635.9 | 21 |
| 1726072200 | 1636.7 | 8 | 0.49 | 1636.7 | 1636.7 | 1636.7 | 2 |
| 1725985800 | 1628.7 | -6.6 | -0.40 | 1628.7 | 1628.7 | 1628.7 | 30 |
| 1725899400 | 1635.3 | 9.2 | 0.57 | 1635.3 | 1635.3 | 1635.3 | 2 |
| 1725640200 | 1626.1 | -20.2 | -1.23 | 1626.1 | 1626.1 | 1626.1 | 2 |
| 1725553800 | 1646.3 | -13.4 | -0.81 | 1656.6 | 1662.4 | 1644.3 | 11 |
| 1725467400 | 1659.7 | -24.8 | -1.47 | 1659.7 | 1659.7 | 1659.7 | 1 |
| 1725381000 | 1684.5 | -13 | -0.77 | 1702 | 1707.3 | 1680 | 13 |
| 1725294600 | 1697.5 | -1.4 | -0.08 | 1697.5 | 1697.5 | 1697.5 | 4 |
| 1725035400 | 1698.9 | 1.5 | 0.09 | 1698.9 | 1698.9 | 1698.9 | 1 |
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
