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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4009.75 | -154 | -3.70 | 4128 | 4153 | 4006.25 | 4883 |
| 1732642200 | 4163.75 | -3 | -0.07 | 4154 | 4165.5 | 4117.5 | 11506 |
| 1732555800 | 4166.75 | 70.25 | 1.71 | 4155 | 4188 | 4128.25 | 11132 |
| 1732296600 | 4096.5 | 59 | 1.46 | 4073 | 4109.75 | 4051.75 | 7116 |
| 1732210200 | 4037.5 | 154.5 | 3.98 | 3900 | 4038.25 | 3900 | 54725 |
| 1732123800 | 3883 | 41.5 | 1.08 | 3897.5 | 3914.25 | 3856.5 | 2646 |
| 1732037400 | 3841.5 | -14 | -0.36 | 3838 | 3841.5 | 3793 | 4254 |
| 1731951000 | 3855.5 | 22.5 | 0.59 | 3880 | 3880.75 | 3834.5 | 6092 |
| 1731691800 | 3833 | -107 | -2.72 | 3900.5 | 3900.5 | 3833 | 2231 |
| 1731605400 | 3940 | -71.25 | -1.78 | 3986.5 | 4017 | 3916.25 | 16732 |
| 1731519000 | 4011.25 | 71.75 | 1.82 | 4001 | 4027 | 4001 | 7823 |
| 1731432600 | 3939.5 | 59.25 | 1.53 | 3900.5 | 3945.5 | 3878.25 | 11636 |
| 1731346200 | 3880.25 | 72.5 | 1.90 | 3861.5 | 3890 | 3847.5 | 7248 |
| 1731087000 | 3807.75 | 19.25 | 0.51 | 3794 | 3816.25 | 3780.5 | 6253 |
| 1731000600 | 3788.5 | 101 | 2.74 | 3723.5 | 3811.25 | 3723.5 | 4003 |
| 1730914200 | 3687.5 | 206.25 | 5.92 | 3633 | 3716.75 | 3609 | 31470 |
| 1730827800 | 3481.25 | -3.5 | -0.10 | 3467.5 | 3495 | 3462.25 | 3626 |
| 1730741400 | 3484.75 | -17.5 | -0.50 | 3485.5 | 3496.75 | 3429.25 | 3549 |
| 1730482200 | 3502.25 | 40.25 | 1.16 | 3470 | 3509.5 | 3432.75 | 3717 |
| 1730395800 | 3462 | -29.5 | -0.84 | 3458.5 | 3478.75 | 3437.5 | 12954 |
| 1730309400 | 3491.5 | 39 | 1.13 | 3464.5 | 3516.75 | 3464.5 | 6043 |
| 1730223000 | 3452.5 | 18 | 0.52 | 3440 | 3462.75 | 3416 | 4357 |
| 1730136600 | 3434.5 | 9.25 | 0.27 | 3451.5 | 3452 | 3422.75 | 7024 |
| 1729873800 | 3425.25 | 16.25 | 0.48 | 3425.25 | 3425.25 | 3425.25 | 7510 |
| 1729787400 | 3409 | 0.75 | 0.02 | 3398.5 | 3424.75 | 3381.5 | 8011 |
| 1729701000 | 3408.25 | -7.25 | -0.21 | 3408.25 | 3408.25 | 3408.25 | 5817 |
| 1729614600 | 3415.5 | -18 | -0.52 | 3441 | 3453.25 | 3411 | 4751 |
| 1729528200 | 3433.5 | -10.5 | -0.30 | 3440 | 3482.5 | 3424.75 | 5556 |
| 1729269000 | 3444 | 17 | 0.50 | 3415.5 | 3451.75 | 3415.5 | 4372 |
| 1729182600 | 3427 | 4 | 0.12 | 3445 | 3470.5 | 3411.75 | 5835 |
| 1729096200 | 3423 | 11.25 | 0.33 | 3428 | 3437.5 | 3391 | 11680 |
| 1729009800 | 3411.75 | -21.5 | -0.63 | 3423 | 3437.5 | 3390.5 | 3295 |
| 1728923400 | 3433.25 | 6.75 | 0.20 | 3415.5 | 3453 | 3415.5 | 5379 |
| 1728664200 | 3426.5 | 28.5 | 0.84 | 3419 | 3432 | 3419 | 2917 |
| 1728577800 | 3398 | 54.25 | 1.62 | 3359 | 3400.75 | 3326.5 | 4565 |
| 1728491400 | 3343.75 | 34.25 | 1.03 | 3300 | 3343.75 | 3282.25 | 5437 |
| 1728405000 | 3309.5 | 18 | 0.55 | 3250 | 3309.5 | 3250 | 6806 |
| 1728318600 | 3291.5 | 14.75 | 0.45 | 3300 | 3310 | 3281.5 | 3164 |
| 1728059400 | 3276.75 | 46 | 1.42 | 3231 | 3295.5 | 3206.5 | 4614 |
| 1727973000 | 3230.75 | 30.5 | 0.95 | 3207 | 3278.25 | 3195.5 | 5712 |
| 1727886600 | 3200.25 | 32 | 1.01 | 3171 | 3209.5 | 3171 | 3205 |
| 1727800200 | 3168.25 | -27.75 | -0.87 | 3220 | 3238 | 3154.75 | 7136 |
| 1727713800 | 3196 | -14 | -0.44 | 3201.5 | 3217 | 3184.75 | 8521 |
| 1727454600 | 3210 | 11.75 | 0.37 | 3214.5 | 3248.5 | 3199 | 1166 |
| 1727368200 | 3198.25 | -18.5 | -0.58 | 3245.5 | 3269.75 | 3185.5 | 6546 |
| 1727281800 | 3216.75 | -6.25 | -0.19 | 3205.5 | 3222.75 | 3192 | 1460 |
| 1727195400 | 3223 | 14.25 | 0.44 | 3220.5 | 3236.75 | 3190.25 | 456 |
| 1727109000 | 3208.75 | 13.75 | 0.43 | 3227 | 3241.5 | 3201.75 | 7322 |
| 1726849800 | 3195 | -22 | -0.68 | 3185 | 3225.75 | 3172.5 | 2287 |
| 1726763400 | 3217 | 67.25 | 2.14 | 3203.5 | 3230.5 | 3199.25 | 2992 |
| 1726677000 | 3149.75 | -42.75 | -1.34 | 3175 | 3175 | 3145.25 | 2754 |
| 1726590600 | 3192.5 | 37.5 | 1.19 | 3182 | 3198.5 | 3177.75 | 4130 |
| 1726504200 | 3155 | -8.5 | -0.27 | 3143 | 3157.75 | 3125.75 | 4981 |
| 1726245000 | 3163.5 | 40.25 | 1.29 | 3149 | 3169 | 3133 | 1709 |
| 1726158600 | 3123.25 | 82.75 | 2.72 | 3123.25 | 3123.25 | 3123.25 | 5181 |
| 1726072200 | 3040.5 | -5.5 | -0.18 | 3028 | 3123.75 | 3001 | 5745 |
| 1725985800 | 3046 | 20.75 | 0.69 | 3029.5 | 3060.75 | 3022 | 1627 |
| 1725899400 | 3025.25 | 34.25 | 1.15 | 3023 | 3054.25 | 3016.5 | 9883 |
| 1725640200 | 2991 | -37.5 | -1.24 | 2991 | 2991 | 2991 | 1239 |
| 1725553800 | 3028.5 | -21.75 | -0.71 | 3031 | 3061 | 3015.5 | 3348 |
| 1725467400 | 3050.25 | -49 | -1.58 | 3037.5 | 3065.75 | 3009 | 13300 |
| 1725381000 | 3099.25 | -40.75 | -1.30 | 3128 | 3140.5 | 3091.5 | 8645 |
| 1725294600 | 3140 | 26 | 0.83 | 3135.5 | 3144.75 | 3126 | 6112 |
| 1725035400 | 3114 | -8.25 | -0.26 | 3121.5 | 3142.5 | 3109.25 | 2853 |
| 1724949000 | 3122.25 | 78.5 | 2.58 | 3050.5 | 3130 | 3044.5 | 22389 |
| 1724862600 | 3043.75 | -42 | -1.36 | 3090 | 3090 | 3040.25 | 5518 |
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
