Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 8275.75 | -36.88 | -0.44 | 8356 | 8361.25 | 8275.75 | 10521 |
| 1732642200 | 8312.625 | -6.25 | -0.08 | 8273.5 | 8312.625 | 8273.5 | 2518 |
| 1732555800 | 8318.875 | -256.5 | -2.99 | 8445.5 | 8446.75 | 8318.875 | 5649 |
| 1732296600 | 8575.375 | 170.75 | 2.03 | 8575.375 | 8575.375 | 8575.375 | 0 |
| 1732210200 | 8404.625 | 80.25 | 0.96 | 8395.25 | 8404.625 | 8393.5 | 105 |
| 1732123800 | 8324.375 | 98.13 | 1.19 | 8212 | 8324.375 | 8212 | 3059 |
| 1732037400 | 8226.25 | 25.63 | 0.31 | 8258.75 | 8258.75 | 8226.25 | 95 |
| 1731951000 | 8200.625 | 137.63 | 1.71 | 8160.5 | 8200.625 | 8160.5 | 1002 |
| 1731691800 | 8063 | 19.13 | 0.24 | 8059 | 8072.75 | 8059 | 711 |
| 1731605400 | 8043.875 | -57.5 | -0.71 | 7987 | 8043.875 | 7987 | 1002 |
| 1731519000 | 8101.375 | 8.25 | 0.10 | 8101.375 | 8101.375 | 8101.375 | 0 |
| 1731432600 | 8093.125 | 28 | 0.35 | 8046.5 | 8106.5 | 8046.5 | 781 |
| 1731346200 | 8065.125 | -188 | -2.28 | 8225.5 | 8225.5 | 8065.125 | 2071 |
| 1731087000 | 8253.125 | 23.13 | 0.28 | 8271.75 | 8271.75 | 8242.25 | 1002 |
| 1731000600 | 8230 | 6.38 | 0.08 | 8177.75 | 8235.75 | 8169.5 | 3699 |
| 1730914200 | 8223.625 | -132.63 | -1.59 | 8404.75 | 8404.75 | 8223.625 | 3438 |
| 1730827800 | 8356.25 | -35 | -0.42 | 8381.5 | 8386.75 | 8356.25 | 1297 |
| 1730741400 | 8391.25 | -20.5 | -0.24 | 8374.5 | 8402.25 | 8369.25 | 3605 |
| 1730482200 | 8411.75 | -43.25 | -0.51 | 8454.25 | 8454.25 | 8398 | 1060 |
| 1730395800 | 8455 | -47.88 | -0.56 | 8455 | 8455 | 8455 | 500 |
| 1730309400 | 8502.875 | 53.38 | 0.63 | 8522 | 8522 | 8485 | 5318 |
| 1730223000 | 8449.5 | 59.38 | 0.71 | 8399.75 | 8460.75 | 8399.75 | 2493 |
| 1730136600 | 8390.125 | 6.5 | 0.08 | 8390.125 | 8390.125 | 8390.125 | 0 |
| 1729873800 | 8383.625 | 15.5 | 0.19 | 8326.5 | 8383.625 | 8326.5 | 753 |
| 1729787400 | 8368.125 | 47 | 0.56 | 8374.5 | 8379 | 8368.125 | 1886 |
| 1729701000 | 8321.125 | -63.88 | -0.76 | 8422.25 | 8425 | 8321.125 | 1110 |
| 1729614600 | 8385 | 65.63 | 0.79 | 8381.75 | 8395.25 | 8381.75 | 513 |
| 1729528200 | 8319.375 | 45.75 | 0.55 | 8327.75 | 8343 | 8319.375 | 1503 |
| 1729269000 | 8273.625 | 53.25 | 0.65 | 8228.75 | 8273.625 | 8228.75 | 1002 |
| 1729182600 | 8220.375 | 52 | 0.64 | 8200.75 | 8230.25 | 8186.25 | 3006 |
| 1729096200 | 8168.375 | 90.88 | 1.13 | 8147.5 | 8168.375 | 8146.5 | 2903 |
| 1729009800 | 8077.5 | 28.75 | 0.36 | 8062.25 | 8077.5 | 8034 | 5811 |
| 1728923400 | 8048.75 | -23.13 | -0.29 | 8048.75 | 8048.75 | 8048.75 | 0 |
| 1728664200 | 8071.875 | 83.75 | 1.05 | 8028.5 | 8071.875 | 8008.75 | 3606 |
| 1728577800 | 7988.125 | 60.5 | 0.76 | 7931.5 | 7996.5 | 7931.5 | 3874 |
| 1728491400 | 7927.625 | 9.5 | 0.12 | 7951 | 7951 | 7927.625 | 1002 |
| 1728405000 | 7918.125 | -111.13 | -1.38 | 7995.5 | 8035.25 | 7918.125 | 2285 |
| 1728318600 | 8029.25 | -30.5 | -0.38 | 8019.25 | 8035.25 | 8016.75 | 1833 |
| 1728059400 | 8059.75 | 30.25 | 0.38 | 8023.5 | 8059.75 | 8023.5 | 505 |
| 1727973000 | 8029.5 | 107.5 | 1.36 | 7986.5 | 8029.5 | 7986.5 | 1607 |
| 1727886600 | 7922 | -49.25 | -0.62 | 7921.25 | 7963.25 | 7913.75 | 1521 |
| 1727800200 | 7971.25 | 171.88 | 2.20 | 7954 | 7971.25 | 7945.75 | 582 |
| 1727713800 | 7799.375 | -59.88 | -0.76 | 7866.5 | 7866.5 | 7799.375 | 1503 |
| 1727454600 | 7859.25 | -48.75 | -0.62 | 7914.5 | 7914.5 | 7840 | 3402 |
| 1727368200 | 7908 | 6 | 0.08 | 7920.5 | 7964.75 | 7908 | 5795 |
| 1727281800 | 7902 | 51.88 | 0.66 | 7858.75 | 7902 | 7858.75 | 5355 |
| 1727195400 | 7850.125 | 26.75 | 0.34 | 7850.125 | 7850.125 | 7850.125 | 0 |
| 1727109000 | 7823.375 | 10.13 | 0.13 | 7844.75 | 7844.75 | 7823.375 | 501 |
| 1726849800 | 7813.25 | 79.25 | 1.02 | 7767.5 | 7813.25 | 7767.5 | 1503 |
| 1726763400 | 7734 | -0.38 | -0.00 | 7719.75 | 7744.75 | 7719.75 | 2044 |
| 1726677000 | 7734.375 | -7.25 | -0.09 | 7703 | 7734.375 | 7703 | 233 |
| 1726590600 | 7741.625 | -20.38 | -0.26 | 7741.625 | 7741.625 | 7741.625 | 0 |
| 1726504200 | 7762 | -24 | -0.31 | 7762 | 7762 | 7762 | 0 |
| 1726245000 | 7786 | 31.5 | 0.41 | 7763.75 | 7786 | 7763.75 | 3 |
| 1726158600 | 7754.5 | 93 | 1.21 | 7742.75 | 7754.5 | 7742.75 | 501 |
| 1726072200 | 7661.5 | 21.88 | 0.29 | 7661.5 | 7661.5 | 7661.5 | 0 |
| 1725985800 | 7639.625 | 60.5 | 0.80 | 7639.625 | 7639.625 | 7639.625 | 0 |
| 1725899400 | 7579.125 | -16.63 | -0.22 | 7579.125 | 7579.125 | 7579.125 | 0 |
| 1725640200 | 7595.75 | 30.63 | 0.40 | 7589.75 | 7595.75 | 7589.75 | 56 |
| 1725553800 | 7565.125 | 30 | 0.40 | 7565.125 | 7565.125 | 7565.125 | 0 |
| 1725467400 | 7535.125 | 8.38 | 0.11 | 7535.125 | 7535.125 | 7535.125 | 0 |
| 1725381000 | 7526.75 | -28.13 | -0.37 | 7561.75 | 7565.25 | 7526.75 | 2092 |
| 1725294600 | 7554.875 | -15.75 | -0.21 | 7553.25 | 7554.875 | 7553.25 | 501 |
| 1725035400 | 7570.625 | -29.63 | -0.39 | 7570.625 | 7570.625 | 7570.625 | 0 |
| 1724949000 | 7600.25 | 57.25 | 0.76 | 7600.25 | 7600.25 | 7600.25 | 0 |
| 1724862600 | 7543 | -10 | -0.13 | 7534.25 | 7543 | 7534.25 | 10 |
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
