Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3620 | -18.5 | -0.51 | 3613.5 | 3620 | 3613 | 501 |
| 1732728600 | 3638.5 | -39 | -1.06 | 3652 | 3652 | 3638.5 | 2313 |
| 1732642200 | 3677.5 | -30.5 | -0.82 | 3681.5 | 3682 | 3677.5 | 998 |
| 1732555800 | 3708 | 26.5 | 0.72 | 3697.5 | 3708 | 3697 | 4697 |
| 1732296600 | 3681.5 | 33 | 0.90 | 3683 | 3683.5 | 3681.5 | 3991 |
| 1732210200 | 3648.5 | 40.5 | 1.12 | 3607.5 | 3648.5 | 3600 | 19934 |
| 1732123800 | 3608 | -50 | -1.37 | 3652.5 | 3652.5 | 3608 | 26771 |
| 1732037400 | 3658 | 44.5 | 1.23 | 3624.5 | 3658 | 3624.5 | 53389 |
| 1731951000 | 3613.5 | 41 | 1.15 | 3611.5 | 3613.5 | 3607 | 18260 |
| 1731691800 | 3572.5 | -30.5 | -0.85 | 3596 | 3599 | 3572.5 | 28263 |
| 1731605400 | 3603 | 11 | 0.31 | 3599.5 | 3603 | 3585 | 61746 |
| 1731519000 | 3592 | 2.5 | 0.07 | 3592.5 | 3594 | 3592 | 14149 |
| 1731432600 | 3589.5 | -24.5 | -0.68 | 3571 | 3589.5 | 3571 | 8131 |
| 1731346200 | 3614 | -16 | -0.44 | 3623.5 | 3623.5 | 3599.5 | 6888 |
| 1731087000 | 3630 | -18 | -0.49 | 3633.5 | 3635 | 3627 | 4277 |
| 1731000600 | 3648 | 8 | 0.22 | 3657 | 3657 | 3648 | 10735 |
| 1730914200 | 3640 | -1 | -0.03 | 3651.5 | 3655 | 3640 | 16034 |
| 1730827800 | 3641 | -6 | -0.16 | 3632 | 3644 | 3632 | 15133 |
| 1730741400 | 3647 | 6 | 0.16 | 3621.5 | 3647 | 3620 | 9524 |
| 1730482200 | 3641 | 21.5 | 0.59 | 3638 | 3642 | 3628.5 | 7323 |
| 1730395800 | 3619.5 | -9.5 | -0.26 | 3616 | 3619.5 | 3616 | 3500 |
| 1730309400 | 3629 | 3 | 0.08 | 3639.5 | 3642.5 | 3617 | 7537 |
| 1730223000 | 3626 | -60 | -1.63 | 3662.5 | 3663 | 3626 | 1127 |
| 1730136600 | 3686 | 15.5 | 0.42 | 3665.5 | 3686 | 3664.5 | 2708 |
| 1729873800 | 3670.5 | -3.5 | -0.10 | 3666 | 3670.5 | 3647 | 110774 |
| 1729787400 | 3674 | -14 | -0.38 | 3683 | 3685 | 3651 | 34627 |
| 1729701000 | 3688 | 13.5 | 0.37 | 3677.5 | 3688 | 3668.5 | 8407 |
| 1729614600 | 3674.5 | -19.5 | -0.53 | 3697.5 | 3704 | 3674.5 | 2309 |
| 1729528200 | 3694 | -27.5 | -0.74 | 3703 | 3714 | 3694 | 9501 |
| 1729269000 | 3721.5 | -19.5 | -0.52 | 3733.5 | 3744.5 | 3721.5 | 10296 |
| 1729182600 | 3741 | 8 | 0.21 | 3723.5 | 3741 | 3712 | 10480 |
| 1729096200 | 3733 | 46.5 | 1.26 | 3709 | 3733 | 3706 | 15389 |
| 1729009800 | 3686.5 | -28 | -0.75 | 3705 | 3705 | 3686.5 | 11026 |
| 1728923400 | 3714.5 | 8 | 0.22 | 3716.5 | 3719 | 3711.5 | 16977 |
| 1728664200 | 3706.5 | 6.5 | 0.18 | 3698 | 3706.5 | 3695 | 28992 |
| 1728577800 | 3700 | -28 | -0.75 | 3686.5 | 3700 | 3686 | 35719 |
| 1728491400 | 3728 | 13 | 0.35 | 3698.5 | 3728 | 3698.5 | 20658 |
| 1728405000 | 3715 | 16.5 | 0.45 | 3693.5 | 3715 | 3691 | 20953 |
| 1728318600 | 3698.5 | 6.5 | 0.18 | 3705 | 3705 | 3686.5 | 5088 |
| 1728059400 | 3692 | -17 | -0.46 | 3694 | 3694 | 3678.5 | 11206 |
| 1727973000 | 3709 | 31 | 0.84 | 3710 | 3710 | 3690 | 15665 |
| 1727886600 | 3678 | -45 | -1.21 | 3706 | 3706 | 3678 | 5776 |
| 1727800200 | 3723 | 36 | 0.98 | 3710.5 | 3727 | 3701.5 | 54652 |
| 1727713800 | 3687 | -103 | -2.72 | 3737 | 3737 | 3687 | 90087 |
| 1727454600 | 3790 | 7 | 0.19 | 3770.5 | 3790 | 3770.5 | 1963 |
| 1727368200 | 3783 | 39 | 1.04 | 3778 | 3807 | 3778 | 2897 |
| 1727281800 | 3744 | -7 | -0.19 | 3754 | 3758 | 3744 | 2563 |
| 1727195400 | 3751 | 29 | 0.78 | 3721.5 | 3751 | 3721.5 | 257 |
| 1727109000 | 3722 | 31.5 | 0.85 | 3710.5 | 3722 | 3710.5 | 148 |
| 1726849800 | 3690.5 | 12.5 | 0.34 | 3702 | 3703 | 3690.5 | 1066 |
| 1726763400 | 3678 | 25 | 0.68 | 3678 | 3678 | 3678 | 207 |
| 1726677000 | 3653 | -37 | -1.00 | 3667 | 3667.5 | 3653 | 4187 |
| 1726590600 | 3690 | 40.5 | 1.11 | 3673 | 3690 | 3673 | 6329 |
| 1726504200 | 3649.5 | -25.5 | -0.69 | 3659 | 3659 | 3649.5 | 3881 |
| 1726245000 | 3675 | 41 | 1.13 | 3650 | 3675 | 3650 | 5983 |
| 1726158600 | 3634 | 30 | 0.83 | 3649 | 3650 | 3634 | 8703 |
| 1726072200 | 3604 | 23 | 0.64 | 3600 | 3605.5 | 3600 | 22466 |
| 1725985800 | 3581 | -11 | -0.31 | 3602 | 3603 | 3581 | 4311 |
| 1725899400 | 3592 | 20 | 0.56 | 3601.5 | 3602 | 3592 | 3123 |
| 1725640200 | 3572 | -44 | -1.22 | 3594.5 | 3607 | 3566 | 7492 |
| 1725553800 | 3616 | -4 | -0.11 | 3622 | 3622 | 3616 | 1377 |
| 1725467400 | 3620 | 7 | 0.19 | 3620 | 3620 | 3620 | 440 |
| 1725381000 | 3613 | -54 | -1.47 | 3613 | 3613 | 3613 | 616 |
| 1725294600 | 3667 | 8.5 | 0.23 | 3643.5 | 3667 | 3643.5 | 4974 |
| 1725035400 | 3658.5 | 16.5 | 0.45 | 3654 | 3658.5 | 3652 | 9505 |
| 1724949000 | 3642 | 7.5 | 0.21 | 3644 | 3646.5 | 3642 | 149 |
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
