Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3041.25 | 42.75 | 1.43 | 3041.25 | 3041.25 | 3041.25 | 16 |
| 1732210200 | 2998.5 | 72.75 | 2.49 | 2998.5 | 2998.5 | 2998.5 | 34 |
| 1732123800 | 2925.75 | 9 | 0.31 | 2930.5 | 2937.25 | 2917.5 | 3539 |
| 1732037400 | 2916.75 | -8.5 | -0.29 | 2916.75 | 2916.75 | 2916.75 | 14 |
| 1731951000 | 2925.25 | 2.25 | 0.08 | 2919 | 2930.5 | 2912.5 | 124 |
| 1731691800 | 2923 | -40.75 | -1.37 | 2953 | 2953 | 2913.75 | 1855 |
| 1731605400 | 2963.75 | -29 | -0.97 | 2979.5 | 3006 | 2960.75 | 975 |
| 1731519000 | 2992.75 | 6.75 | 0.23 | 2998 | 3001.75 | 2978 | 2772 |
| 1731432600 | 2986 | 7.25 | 0.24 | 3003.5 | 3006 | 2970.75 | 99 |
| 1731346200 | 2978.75 | 29.75 | 1.01 | 2973.5 | 3013.25 | 2948.25 | 1191 |
| 1731087000 | 2949 | 37 | 1.27 | 2936.5 | 2964.5 | 2896.5 | 1802 |
| 1731000600 | 2912 | 49.25 | 1.72 | 2918.5 | 2919.75 | 2902.75 | 47 |
| 1730914200 | 2862.75 | 87.75 | 3.16 | 2893 | 2893 | 2852.75 | 3077 |
| 1730827800 | 2775 | -7 | -0.25 | 2764.5 | 2778.25 | 2750.5 | 2606 |
| 1730741400 | 2782 | -9 | -0.32 | 2770 | 2786.5 | 2762 | 329 |
| 1730482200 | 2791 | 15.25 | 0.55 | 2758 | 2794.25 | 2710.25 | 602 |
| 1730395800 | 2775.75 | -28.5 | -1.02 | 2777 | 2778.25 | 2769.25 | 207 |
| 1730309400 | 2804.25 | -8.5 | -0.30 | 2806.5 | 2847 | 2771.5 | 286 |
| 1730223000 | 2812.75 | 0 | 0.00 | 2828.5 | 2828.5 | 2801.25 | 166 |
| 1730136600 | 2812.75 | 16.5 | 0.59 | 2806 | 2816.5 | 2770 | 352 |
| 1729873800 | 2796.25 | 5.5 | 0.20 | 2796.25 | 2796.25 | 2796.25 | 454 |
| 1729787400 | 2790.75 | -14.5 | -0.52 | 2804.5 | 2834 | 2787 | 5421 |
| 1729701000 | 2805.25 | -11 | -0.39 | 2805.25 | 2805.25 | 2805.25 | 854 |
| 1729614600 | 2816.25 | 1.75 | 0.06 | 2816.25 | 2816.25 | 2816.25 | 78 |
| 1729528200 | 2814.5 | -15.5 | -0.55 | 2840 | 2840 | 2813.25 | 38 |
| 1729269000 | 2830 | -4.5 | -0.16 | 2818.5 | 2852 | 2796.25 | 56 |
| 1729182600 | 2834.5 | -3.25 | -0.11 | 2850.5 | 2875 | 2805 | 25 |
| 1729096200 | 2837.75 | 14 | 0.50 | 2832 | 2837.75 | 2820.25 | 95 |
| 1729009800 | 2823.75 | -6.25 | -0.22 | 2827.5 | 2836.5 | 2813.25 | 2553 |
| 1728923400 | 2830 | 5 | 0.18 | 2827.5 | 2835.75 | 2821.25 | 141 |
| 1728664200 | 2825 | 24.5 | 0.87 | 2825 | 2825 | 2825 | 95 |
| 1728577800 | 2800.5 | 1.75 | 0.06 | 2800.5 | 2800.5 | 2800.5 | 57 |
| 1728491400 | 2798.75 | 12.25 | 0.44 | 2798.75 | 2798.75 | 2798.75 | 196 |
| 1728405000 | 2786.5 | -1.5 | -0.05 | 2786.5 | 2786.5 | 2786.5 | 217 |
| 1728318600 | 2788 | 2.25 | 0.08 | 2788 | 2788 | 2788 | 68 |
| 1728059400 | 2785.75 | 16.25 | 0.59 | 2779 | 2847.75 | 2766.25 | 2528 |
| 1727973000 | 2769.5 | 15.5 | 0.56 | 2764.5 | 2804.5 | 2726.5 | 4778 |
| 1727886600 | 2754 | 19.75 | 0.72 | 2747 | 2758.75 | 2728.25 | 150 |
| 1727800200 | 2734.25 | 10.75 | 0.39 | 2747 | 2775.25 | 2698.75 | 48 |
| 1727713800 | 2723.5 | -24.25 | -0.88 | 2723.5 | 2723.5 | 2723.5 | 1071 |
| 1727454600 | 2747.75 | 36.75 | 1.36 | 2747.75 | 2747.75 | 2747.75 | 43 |
| 1727368200 | 2711 | 16 | 0.59 | 2717 | 2737.75 | 2704.25 | 2552 |
| 1727281800 | 2695 | -2.5 | -0.09 | 2695 | 2695 | 2695 | 26 |
| 1727195400 | 2697.5 | 18.5 | 0.69 | 2697.5 | 2697.5 | 2697.5 | 54 |
| 1727109000 | 2679 | 5.25 | 0.20 | 2679 | 2679 | 2679 | 15 |
| 1726849800 | 2673.75 | -36.25 | -1.34 | 2673.75 | 2673.75 | 2673.75 | 36 |
| 1726763400 | 2710 | 33.25 | 1.24 | 2706 | 2725.75 | 2701.5 | 2703 |
| 1726677000 | 2676.75 | -26.5 | -0.98 | 2676.75 | 2676.75 | 2676.75 | 107 |
| 1726590600 | 2703.25 | 47 | 1.77 | 2703.25 | 2703.25 | 2703.25 | 237 |
| 1726504200 | 2656.25 | -10.75 | -0.40 | 2656.25 | 2656.25 | 2656.25 | 15 |
| 1726245000 | 2667 | 30.25 | 1.15 | 2652 | 2697.25 | 2632.25 | 2749 |
| 1726158600 | 2636.75 | 38 | 1.46 | 2636.75 | 2636.75 | 2636.75 | 10 |
| 1726072200 | 2598.75 | 1.5 | 0.06 | 2593 | 2627 | 2545.75 | 2581 |
| 1725985800 | 2597.25 | 0.5 | 0.02 | 2597.25 | 2597.25 | 2597.25 | 82 |
| 1725899400 | 2596.75 | 33 | 1.29 | 2596.75 | 2596.75 | 2596.75 | 190 |
| 1725640200 | 2563.75 | -25.25 | -0.98 | 2563.75 | 2563.75 | 2563.75 | 29 |
| 1725553800 | 2589 | -19.75 | -0.76 | 2610.5 | 2637.25 | 2575.75 | 5500 |
| 1725467400 | 2608.75 | -33.25 | -1.26 | 2606 | 2628.25 | 2557.5 | 850 |
| 1725381000 | 2642 | -27.5 | -1.03 | 2652 | 2684 | 2616.25 | 1821 |
| 1725294600 | 2669.5 | 17.5 | 0.66 | 2669.5 | 2669.5 | 2669.5 | 24 |
| 1725035400 | 2652 | -29.5 | -1.10 | 2664.5 | 2679 | 2651 | 116 |
| 1724949000 | 2681.5 | 41 | 1.55 | 2649.5 | 2683.75 | 2649.5 | 7908 |
| 1724862600 | 2640.5 | -3.75 | -0.14 | 2640.5 | 2640.5 | 2640.5 | 10 |
| 1724776200 | 2644.25 | -12.75 | -0.48 | 2644.25 | 2644.25 | 2644.25 | 71 |
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
