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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2224 | 27.5 | 1.25 | 2212.5 | 2228 | 2191 | 33474 |
| 1732210200 | 2196.5 | 82 | 3.88 | 2133.5 | 2198.75 | 2121 | 81226 |
| 1732123800 | 2114.5 | 2 | 0.09 | 2126 | 2150 | 2102.25 | 17401 |
| 1732037400 | 2112.5 | -13.5 | -0.63 | 2104.5 | 2113 | 2083.25 | 17161 |
| 1731951000 | 2126 | 8.75 | 0.41 | 2123 | 2129.5 | 2111.75 | 15831 |
| 1731691800 | 2117.25 | -52.25 | -2.41 | 2139.5 | 2158.5 | 2110.25 | 15093 |
| 1731605400 | 2169.5 | -42.5 | -1.92 | 2178.5 | 2204.5 | 2158.75 | 13549 |
| 1731519000 | 2212 | 54.5 | 2.53 | 2164 | 2212 | 2162.5 | 56148 |
| 1731432600 | 2157.5 | 12.5 | 0.58 | 2159 | 2167.5 | 2150 | 43172 |
| 1731346200 | 2145 | 39 | 1.85 | 2130.5 | 2153.25 | 2114.25 | 28040 |
| 1731087000 | 2106 | 14.75 | 0.71 | 2085 | 2115.75 | 2070 | 42727 |
| 1731000600 | 2091.25 | 6.5 | 0.31 | 2101 | 2108.25 | 2081 | 26808 |
| 1730914200 | 2084.75 | 113 | 5.73 | 2067 | 2094.5 | 2058.5 | 97952 |
| 1730827800 | 1971.75 | -0.25 | -0.01 | 1959.5 | 1977 | 1946.75 | 29082 |
| 1730741400 | 1972 | -4 | -0.20 | 1956.5 | 1977 | 1945.25 | 14827 |
| 1730482200 | 1976 | -5.75 | -0.29 | 1979.5 | 1980.5 | 1952.75 | 8619 |
| 1730395800 | 1981.75 | -16.25 | -0.81 | 1974.5 | 2010.75 | 1964.75 | 25673 |
| 1730309400 | 1998 | 4.25 | 0.21 | 1993 | 2010.75 | 1989.5 | 12766 |
| 1730223000 | 1993.75 | -15.75 | -0.78 | 2001 | 2004 | 1975.75 | 20091 |
| 1730136600 | 2009.5 | 3.75 | 0.19 | 2003.5 | 2018 | 1985.75 | 19547 |
| 1729873800 | 2005.75 | 10.75 | 0.54 | 1998.5 | 2021.25 | 1991 | 22562 |
| 1729787400 | 1995 | -6.75 | -0.34 | 1989.5 | 2006 | 1983.25 | 19647 |
| 1729701000 | 2001.75 | -24.25 | -1.20 | 2026 | 2026 | 1993 | 8816 |
| 1729614600 | 2026 | 0.5 | 0.02 | 2027 | 2040.5 | 2017 | 18139 |
| 1729528200 | 2025.5 | -11 | -0.54 | 2025 | 2050.5 | 2016.25 | 21722 |
| 1729269000 | 2036.5 | 1 | 0.05 | 2029.5 | 2040.5 | 2013.75 | 14103 |
| 1729182600 | 2035.5 | 5.5 | 0.27 | 2033 | 2050.75 | 2026.75 | 10090 |
| 1729096200 | 2030 | 4.25 | 0.21 | 2033 | 2036 | 2016.25 | 55931 |
| 1729009800 | 2025.75 | -1.75 | -0.09 | 2028 | 2035.25 | 2009 | 19392 |
| 1728923400 | 2027.5 | -3.5 | -0.17 | 2034 | 2054 | 2020 | 17544 |
| 1728664200 | 2031 | 24 | 1.20 | 2020.5 | 2032.75 | 1979 | 26248 |
| 1728577800 | 2007 | 31.5 | 1.59 | 1980 | 2010.75 | 1955 | 18370 |
| 1728491400 | 1975.5 | 35.75 | 1.84 | 1935 | 1975.5 | 1932.75 | 16394 |
| 1728405000 | 1939.75 | 8.5 | 0.44 | 1914 | 1940 | 1904.75 | 24088 |
| 1728318600 | 1931.25 | 5.75 | 0.30 | 1938.5 | 1938.5 | 1926.5 | 16374 |
| 1728059400 | 1925.5 | 14 | 0.73 | 1904 | 1939.5 | 1896.5 | 42111 |
| 1727973000 | 1911.5 | 8.25 | 0.43 | 1904.5 | 1923 | 1876.25 | 26048 |
| 1727886600 | 1903.25 | 11.75 | 0.62 | 1876 | 1909.75 | 1866 | 14700 |
| 1727800200 | 1891.5 | -12.5 | -0.66 | 1920.5 | 1926 | 1883.5 | 21372 |
| 1727713800 | 1904 | -5 | -0.26 | 1902 | 1914.25 | 1888 | 18538 |
| 1727454600 | 1909 | 9.5 | 0.50 | 1907 | 1921 | 1896.5 | 10382 |
| 1727368200 | 1899.5 | -12 | -0.63 | 1925 | 1937 | 1894.5 | 31669 |
| 1727281800 | 1911.5 | -8 | -0.42 | 1913.5 | 1921.5 | 1891.75 | 20030 |
| 1727195400 | 1919.5 | 4.25 | 0.22 | 1926 | 1932.25 | 1901 | 24892 |
| 1727109000 | 1915.25 | 11.25 | 0.59 | 1920 | 1925 | 1904 | 15023 |
| 1726849800 | 1904 | -13.5 | -0.70 | 1895 | 1913 | 1886 | 11701 |
| 1726763400 | 1917.5 | 38 | 2.02 | 1909.5 | 1928.5 | 1901 | 70299 |
| 1726677000 | 1879.5 | -31.5 | -1.65 | 1897 | 1901.75 | 1877.5 | 13889 |
| 1726590600 | 1911 | 23 | 1.22 | 1907 | 1913.75 | 1890.25 | 7401 |
| 1726504200 | 1888 | -2 | -0.11 | 1886.5 | 1893.75 | 1865 | 10963 |
| 1726245000 | 1890 | 17.25 | 0.92 | 1873 | 1895 | 1866.75 | 8182 |
| 1726158600 | 1872.75 | 45.75 | 2.50 | 1867.5 | 1879.5 | 1856.75 | 21819 |
| 1726072200 | 1827 | -4 | -0.22 | 1825 | 1876.75 | 1813 | 13941 |
| 1725985800 | 1831 | 3 | 0.16 | 1817 | 1838 | 1813 | 17055 |
| 1725899400 | 1828 | 16 | 0.88 | 1828 | 1853 | 1818 | 44109 |
| 1725640200 | 1812 | -35.5 | -1.92 | 1841.5 | 1879 | 1812 | 45012 |
| 1725553800 | 1847.5 | -24 | -1.28 | 1868 | 1875.75 | 1845 | 11246 |
| 1725467400 | 1871.5 | -31 | -1.63 | 1858 | 1881.25 | 1844.25 | 12232 |
| 1725381000 | 1902.5 | -18 | -0.94 | 1918.5 | 1926 | 1897.5 | 27189 |
| 1725294600 | 1920.5 | 13 | 0.68 | 1914 | 1926.25 | 1912 | 15788 |
| 1725035400 | 1907.5 | -14.5 | -0.75 | 1915.5 | 1929.5 | 1907.5 | 44479 |
| 1724949000 | 1922 | 42.5 | 2.26 | 1884 | 1932.5 | 1875.25 | 27773 |
| 1724862600 | 1879.5 | -10 | -0.53 | 1896 | 1902.25 | 1874.75 | 47599 |
| 1724776200 | 1889.5 | -4 | -0.21 | 1899 | 1905.25 | 1880.5 | 14751 |
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
