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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5828 | 43 | 0.74 | 5796 | 5828 | 5796 | 9 |
| 1732210200 | 5785 | 16 | 0.28 | 5776 | 5785 | 5771 | 31 |
| 1732123800 | 5769 | 17 | 0.30 | 5745 | 5769 | 5745 | 5 |
| 1732037400 | 5752 | -13 | -0.23 | 5762 | 5762 | 5752 | 4 |
| 1731951000 | 5765 | -1.5 | -0.03 | 5777 | 5777 | 5765 | 9 |
| 1731691800 | 5766.5 | 34.5 | 0.60 | 5754 | 5772 | 5746 | 164 |
| 1731605400 | 5732 | 3.5 | 0.06 | 5742 | 5758 | 5732 | 35 |
| 1731519000 | 5728.5 | 13 | 0.23 | 5720 | 5734 | 5720 | 218 |
| 1731432600 | 5715.5 | 56.5 | 1.00 | 5685 | 5716 | 5684 | 62 |
| 1731346200 | 5659 | 24 | 0.43 | 5659 | 5659 | 5659 | 0 |
| 1731087000 | 5635 | 25.5 | 0.45 | 5613 | 5635 | 5613 | 26 |
| 1731000600 | 5609.5 | -43.5 | -0.77 | 5630 | 5630 | 5608 | 4 |
| 1730914200 | 5653 | 55 | 0.98 | 5670 | 5670 | 5653 | 1 |
| 1730827800 | 5598 | -22.5 | -0.40 | 5598 | 5598 | 5598 | 0 |
| 1730741400 | 5620.5 | -0.5 | -0.01 | 5608 | 5620.5 | 5608 | 400 |
| 1730482200 | 5621 | -33 | -0.58 | 5619 | 5621 | 5619 | 140 |
| 1730395800 | 5654 | 58 | 1.04 | 5641 | 5660 | 5641 | 3 |
| 1730309400 | 5596 | -1 | -0.02 | 5615 | 5616 | 5584 | 122 |
| 1730223000 | 5597 | -7 | -0.12 | 5597 | 5597 | 5597 | 0 |
| 1730136600 | 5604 | 1 | 0.02 | 5605 | 5605 | 5604 | 600 |
| 1729873800 | 5603 | -7 | -0.12 | 5603 | 5603 | 5603 | 0 |
| 1729787400 | 5610 | -10 | -0.18 | 5608 | 5610 | 5608 | 130 |
| 1729701000 | 5620 | 17 | 0.30 | 5620 | 5620 | 5620 | 0 |
| 1729614600 | 5603 | 5 | 0.09 | 5603 | 5603 | 5603 | 0 |
| 1729528200 | 5598 | 24 | 0.43 | 5598 | 5598 | 5598 | 0 |
| 1729269000 | 5574 | -13 | -0.23 | 5574 | 5574 | 5574 | 0 |
| 1729182600 | 5587 | -3 | -0.05 | 5587 | 5587 | 5587 | 0 |
| 1729096200 | 5590 | 39 | 0.70 | 5596 | 5596 | 5590 | 6 |
| 1729009800 | 5551 | -17 | -0.31 | 5551 | 5551 | 5551 | 0 |
| 1728923400 | 5568 | 13 | 0.23 | 5568 | 5568 | 5568 | 0 |
| 1728664200 | 5555 | -12 | -0.22 | 5555 | 5555 | 5555 | 0 |
| 1728577800 | 5567 | 16 | 0.29 | 5563 | 5567 | 5563 | 85 |
| 1728491400 | 5551 | 0 | 0.00 | 5551 | 5551 | 5551 | 0 |
| 1728405000 | 5551 | 1 | 0.02 | 5540 | 5551 | 5540 | 1 |
| 1728318600 | 5550 | 6 | 0.11 | 5550 | 5550 | 5550 | 0 |
| 1728059400 | 5544 | 7 | 0.13 | 5516 | 5544 | 5516 | 45 |
| 1727973000 | 5537 | 65 | 1.19 | 5536 | 5537 | 5536 | 25 |
| 1727886600 | 5472 | 4.5 | 0.08 | 5604 | 5604 | 5464 | 5 |
| 1727800200 | 5467.5 | 53 | 0.98 | 5467.5 | 5467.5 | 5467.5 | 0 |
| 1727713800 | 5414.5 | 0.5 | 0.01 | 5414.5 | 5414.5 | 5414.5 | 0 |
| 1727454600 | 5414 | 5 | 0.09 | 5414 | 5414 | 5414 | 0 |
| 1727368200 | 5409 | -23 | -0.42 | 5435 | 5435 | 5409 | 6180 |
| 1727281800 | 5432 | 12 | 0.22 | 5428 | 5432 | 5428 | 20 |
| 1727195400 | 5420 | -12 | -0.22 | 5430 | 5430 | 5420 | 124 |
| 1727109000 | 5432 | -31 | -0.57 | 5432 | 5432 | 5432 | 0 |
| 1726849800 | 5463 | 0 | 0.00 | 5466 | 5466 | 5463 | 320 |
| 1726763400 | 5463 | -26 | -0.47 | 5474 | 5478 | 5463 | 172 |
| 1726677000 | 5489 | -15 | -0.27 | 5491 | 5491 | 5487 | 42 |
| 1726590600 | 5504 | 14.5 | 0.26 | 5504 | 5504 | 5504 | 0 |
| 1726504200 | 5489.5 | -22.5 | -0.41 | 5489.5 | 5489.5 | 5489.5 | 0 |
| 1726245000 | 5512 | -29 | -0.52 | 5512 | 5512 | 5512 | 0 |
| 1726158600 | 5541 | -21 | -0.38 | 5541 | 5541 | 5541 | 0 |
| 1726072200 | 5562 | 16.5 | 0.30 | 5531 | 5562 | 5531 | 5 |
| 1725985800 | 5545.5 | 5.5 | 0.10 | 5527 | 5545.5 | 5527 | 125 |
| 1725899400 | 5540 | 35 | 0.64 | 5526 | 5540 | 5526 | 6 |
| 1725640200 | 5505 | 2 | 0.04 | 5505 | 5505 | 5505 | 0 |
| 1725553800 | 5503 | -2 | -0.04 | 5503 | 5503 | 5503 | 0 |
| 1725467400 | 5505 | -22 | -0.40 | 5505 | 5505 | 5505 | 0 |
| 1725381000 | 5527 | 23 | 0.42 | 5529 | 5529 | 5527 | 70 |
| 1725294600 | 5504 | -1 | -0.02 | 5508 | 5508 | 5503 | 21 |
| 1725035400 | 5505 | 8 | 0.15 | 5487 | 5505 | 5487 | 4 |
| 1724949000 | 5497 | 18 | 0.33 | 5470 | 5497 | 5470 | 38 |
| 1724862600 | 5479 | 13.5 | 0.25 | 5480 | 5484 | 5466 | 66 |
| 1724776200 | 5465.5 | -2.5 | -0.05 | 5470 | 5470 | 5465.5 | 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
