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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1791 | -1.25 | -0.07 | 1792 | 1802 | 1786.5 | 4168 |
| 1732815000 | 1792.25 | -4.75 | -0.26 | 1804.5 | 1804.5 | 1785.75 | 6307 |
| 1732728600 | 1797 | 10.5 | 0.59 | 1799 | 1806 | 1795.75 | 6817 |
| 1732642200 | 1786.5 | -1.5 | -0.08 | 1782 | 1787 | 1781.75 | 2177 |
| 1732555800 | 1788 | 13.75 | 0.77 | 1778 | 1793 | 1770.75 | 2115 |
| 1732296600 | 1774.25 | 22.5 | 1.28 | 1770 | 1777 | 1765.5 | 375 |
| 1732210200 | 1751.75 | 15.75 | 0.91 | 1743 | 1754.75 | 1734 | 2676 |
| 1732123800 | 1736 | -2.25 | -0.13 | 1743 | 1743.25 | 1727.75 | 2033 |
| 1732037400 | 1738.25 | 3.5 | 0.20 | 1743.5 | 1743.5 | 1726 | 902 |
| 1731951000 | 1734.75 | 2.75 | 0.16 | 1731.5 | 1736 | 1721.25 | 3616 |
| 1731691800 | 1732 | 2 | 0.12 | 1731 | 1734 | 1728.75 | 2203 |
| 1731605400 | 1730 | -4.75 | -0.27 | 1739 | 1744.25 | 1712.75 | 4419 |
| 1731519000 | 1734.75 | 3.25 | 0.19 | 1725.5 | 1740.5 | 1717 | 7805 |
| 1731432600 | 1731.5 | -16 | -0.92 | 1731.5 | 1731.5 | 1731.5 | 2332 |
| 1731346200 | 1747.5 | 22 | 1.27 | 1750.5 | 1750.5 | 1731.5 | 1425 |
| 1731087000 | 1725.5 | 24.25 | 1.43 | 1714.5 | 1730 | 1707.25 | 6233 |
| 1731000600 | 1701.25 | 6 | 0.35 | 1702.5 | 1705 | 1691.75 | 1953 |
| 1730914200 | 1695.25 | -10 | -0.59 | 1743.5 | 1750.25 | 1692.75 | 4642 |
| 1730827800 | 1705.25 | 0 | 0.00 | 1705.25 | 1705.25 | 1705.25 | 1476 |
| 1730741400 | 1705.25 | 1.5 | 0.09 | 1695 | 1709.5 | 1693 | 5077 |
| 1730482200 | 1703.75 | -23.75 | -1.37 | 1714.5 | 1718 | 1703.25 | 1134 |
| 1730395800 | 1727.5 | -2 | -0.12 | 1722 | 1733 | 1710.5 | 891715 |
| 1730309400 | 1729.5 | 3.25 | 0.19 | 1722 | 1738.5 | 1719.5 | 90041 |
| 1730223000 | 1726.25 | -11.75 | -0.68 | 1743.5 | 1743.5 | 1722.75 | 11292 |
| 1730136600 | 1738 | -5.25 | -0.30 | 1743 | 1743.25 | 1729 | 2672 |
| 1729873800 | 1743.25 | -1.75 | -0.10 | 1745 | 1752 | 1742.25 | 4102 |
| 1729787400 | 1745 | -10.25 | -0.58 | 1745 | 1749 | 1743.75 | 846 |
| 1729701000 | 1755.25 | 8.25 | 0.47 | 1754.5 | 1759 | 1751.5 | 3554 |
| 1729614600 | 1747 | -4 | -0.23 | 1751 | 1752.25 | 1732.75 | 4124 |
| 1729528200 | 1751 | -20.75 | -1.17 | 1778 | 1778 | 1749 | 4491 |
| 1729269000 | 1771.75 | -4.25 | -0.24 | 1765 | 1773 | 1762.5 | 2479 |
| 1729182600 | 1776 | -2.25 | -0.13 | 1780 | 1784.5 | 1769.5 | 3258 |
| 1729096200 | 1778.25 | 18.5 | 1.05 | 1764 | 1779.25 | 1762 | 8966 |
| 1729009800 | 1759.75 | 13.25 | 0.76 | 1747 | 1760.5 | 1740.25 | 3409 |
| 1728923400 | 1746.5 | 9.25 | 0.53 | 1741.5 | 1747.5 | 1733 | 1260 |
| 1728664200 | 1737.25 | 7 | 0.40 | 1734.5 | 1739.5 | 1731.75 | 5457 |
| 1728577800 | 1730.25 | -2 | -0.12 | 1732.5 | 1753.5 | 1726.25 | 2959 |
| 1728491400 | 1732.25 | 0.25 | 0.01 | 1733.5 | 1736 | 1728 | 1374 |
| 1728405000 | 1732 | -4.75 | -0.27 | 1735.5 | 1741 | 1727 | 5683 |
| 1728318600 | 1736.75 | -8.25 | -0.47 | 1744 | 1746.25 | 1736 | 1991 |
| 1728059400 | 1745 | -8.5 | -0.48 | 1756.5 | 1768.5 | 1741.5 | 8992 |
| 1727973000 | 1753.5 | 7.5 | 0.43 | 1764 | 1769.5 | 1752.25 | 2024 |
| 1727886600 | 1746 | -9 | -0.51 | 1747 | 1750.5 | 1740.75 | 5058 |
| 1727800200 | 1755 | 7.5 | 0.43 | 1753.5 | 1756.5 | 1741 | 5338 |
| 1727713800 | 1747.5 | -4 | -0.23 | 1741 | 1747.5 | 1732.75 | 468423 |
| 1727454600 | 1751.5 | 5.75 | 0.33 | 1747.5 | 1758.75 | 1741.75 | 5869 |
| 1727368200 | 1745.75 | -10.5 | -0.60 | 1762 | 1764.5 | 1745.75 | 2068 |
| 1727281800 | 1756.25 | 2 | 0.11 | 1758 | 1758 | 1749.25 | 21168 |
| 1727195400 | 1754.25 | -2 | -0.11 | 1750 | 1756.25 | 1741.75 | 6187 |
| 1727109000 | 1756.25 | 6 | 0.34 | 1753 | 1759.75 | 1737.5 | 16447 |
| 1726849800 | 1750.25 | -11.5 | -0.65 | 1758.5 | 1758.5 | 1744.5 | 2886 |
| 1726763400 | 1761.75 | -2.75 | -0.16 | 1785 | 1787.75 | 1758.5 | 6394 |
| 1726677000 | 1764.5 | -15.5 | -0.87 | 1774.5 | 1774.5 | 1755.75 | 2211 |
| 1726590600 | 1780 | 3 | 0.17 | 1782 | 1788.5 | 1777.75 | 2621 |
| 1726504200 | 1777 | -3 | -0.17 | 1786.5 | 1788.25 | 1775.75 | 3036 |
| 1726245000 | 1780 | 15 | 0.85 | 1776 | 1785.25 | 1773 | 911 |
| 1726158600 | 1765 | 13.5 | 0.77 | 1772.5 | 1773.75 | 1761 | 923 |
| 1726072200 | 1751.5 | -8.25 | -0.47 | 1760.5 | 1781 | 1741.25 | 893 |
| 1725985800 | 1759.75 | 20 | 1.15 | 1747.5 | 1760.25 | 1745.25 | 2873 |
| 1725899400 | 1739.75 | 27.25 | 1.59 | 1735.5 | 1740.75 | 1725.5 | 236 |
| 1725640200 | 1712.5 | -13 | -0.75 | 1722 | 1727 | 1709.25 | 5723 |
| 1725553800 | 1725.5 | 0 | 0.00 | 1725.5 | 1738.75 | 1724.5 | 7169 |
| 1725467400 | 1725.5 | -1.25 | -0.07 | 1719.5 | 1740 | 1717.25 | 17270 |
| 1725381000 | 1726.75 | -1.25 | -0.07 | 1727.5 | 1730.25 | 1712.75 | 3198 |
| 1725294600 | 1728 | 9 | 0.52 | 1726 | 1729 | 1723 | 3511 |
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
