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 | 1587.75 | 40.75 | 2.63 | 1556 | 1589.5 | 1424.75 | 4880 |
| 1732210200 | 1547 | 65.5 | 4.42 | 1538 | 1551 | 1533.25 | 6097 |
| 1732123800 | 1481.5 | -34.25 | -2.26 | 1506 | 1524.5 | 1436 | 40 |
| 1732037400 | 1515.75 | -24.75 | -1.61 | 1507 | 1535.25 | 1496.5 | 12803 |
| 1731951000 | 1540.5 | -7.75 | -0.50 | 1548 | 1573.5 | 1532.5 | 6289 |
| 1731691800 | 1548.25 | -4.5 | -0.29 | 1548.25 | 1548.25 | 1548.25 | 947 |
| 1731605400 | 1552.75 | 9.25 | 0.60 | 1544.5 | 1562.5 | 1530.5 | 4137 |
| 1731519000 | 1543.5 | 26 | 1.71 | 1508.5 | 1568 | 1507 | 4491 |
| 1731432600 | 1517.5 | -3.5 | -0.23 | 1512 | 1528.25 | 1423.75 | 7024 |
| 1731346200 | 1521 | 29.5 | 1.98 | 1518.5 | 1527.75 | 1419.75 | 2593 |
| 1731087000 | 1491.5 | 41.75 | 2.88 | 1491.5 | 1491.5 | 1491.5 | 672 |
| 1731000600 | 1449.75 | -1 | -0.07 | 1444 | 1452 | 1374.25 | 2292 |
| 1730914200 | 1450.75 | 55.25 | 3.96 | 1443 | 1486.25 | 1443 | 1044 |
| 1730827800 | 1395.5 | -10.25 | -0.73 | 1394 | 1396.75 | 1394 | 2112 |
| 1730741400 | 1405.75 | -34.25 | -2.38 | 1417.5 | 1417.5 | 1384.5 | 6366 |
| 1730482200 | 1440 | -16 | -1.10 | 1449 | 1458 | 1425.75 | 1230 |
| 1730395800 | 1456 | -14.5 | -0.99 | 1463.5 | 1471.75 | 1414.75 | 7073 |
| 1730309400 | 1470.5 | 12.75 | 0.87 | 1474 | 1482.5 | 1468 | 1007 |
| 1730223000 | 1457.75 | -9.5 | -0.65 | 1471.5 | 1474.25 | 1421.75 | 3696 |
| 1730136600 | 1467.25 | 13 | 0.89 | 1465.5 | 1467.5 | 1463.5 | 5374 |
| 1729873800 | 1454.25 | 4.75 | 0.33 | 1431.5 | 1460.5 | 1407 | 4527 |
| 1729787400 | 1449.5 | 23 | 1.61 | 1447.5 | 1458.5 | 1414 | 2609 |
| 1729701000 | 1426.5 | -15.75 | -1.09 | 1426.5 | 1428.25 | 1424.75 | 666 |
| 1729614600 | 1442.25 | 33.75 | 2.40 | 1404.5 | 1459.75 | 1404.25 | 2052 |
| 1729528200 | 1408.5 | -20.25 | -1.42 | 1421 | 1428.5 | 1404 | 4912 |
| 1729269000 | 1428.75 | -50.75 | -3.43 | 1484.5 | 1484.5 | 1424.75 | 11990 |
| 1729182600 | 1479.5 | 3.75 | 0.25 | 1484.5 | 1489.25 | 1474.25 | 2969 |
| 1729096200 | 1475.75 | 28.5 | 1.97 | 1440 | 1482.75 | 1439 | 14017 |
| 1729009800 | 1447.25 | 24.75 | 1.74 | 1434 | 1458.25 | 1350 | 6374 |
| 1728923400 | 1422.5 | -25 | -1.73 | 1456 | 1456 | 1415.5 | 7699 |
| 1728664200 | 1447.5 | -22.75 | -1.55 | 1479 | 1489.25 | 1443.25 | 1907 |
| 1728577800 | 1470.25 | -27.75 | -1.85 | 1493 | 1506.5 | 1454.5 | 1029 |
| 1728491400 | 1498 | 31 | 2.11 | 1476 | 1498.75 | 1467.25 | 1507 |
| 1728405000 | 1467 | 5.5 | 0.38 | 1482 | 1504.5 | 1467 | 2830 |
| 1728318600 | 1461.5 | -22.5 | -1.52 | 1494 | 1497.25 | 1454.75 | 4715 |
| 1728059400 | 1484 | 35.5 | 2.45 | 1431.5 | 1498.5 | 1431.5 | 3141 |
| 1727973000 | 1448.5 | -7 | -0.48 | 1475 | 1501 | 1440 | 2401 |
| 1727886600 | 1455.5 | -61.5 | -4.05 | 1513 | 1513 | 1442 | 15935 |
| 1727800200 | 1517 | -30.5 | -1.97 | 1561 | 1561 | 1464.25 | 6862 |
| 1727713800 | 1547.5 | -20.25 | -1.29 | 1552 | 1563 | 1527 | 9496 |
| 1727454600 | 1567.75 | -2.75 | -0.18 | 1561.5 | 1577.25 | 1541.5 | 1807 |
| 1727368200 | 1570.5 | -23 | -1.44 | 1600 | 1612.25 | 1552.25 | 2159 |
| 1727281800 | 1593.5 | -20.25 | -1.25 | 1593.5 | 1593.5 | 1593.5 | 1305 |
| 1727195400 | 1613.75 | 30.75 | 1.94 | 1593.5 | 1637 | 1577 | 2228 |
| 1727109000 | 1583 | -12.25 | -0.77 | 1599.5 | 1605.25 | 1577.25 | 5462 |
| 1726849800 | 1595.25 | -20 | -1.24 | 1603.5 | 1607.25 | 1579 | 1705 |
| 1726763400 | 1615.25 | 31 | 1.96 | 1600 | 1631 | 1585 | 1867 |
| 1726677000 | 1584.25 | 12.25 | 0.78 | 1582.5 | 1593.25 | 1552.75 | 12640 |
| 1726590600 | 1572 | 23 | 1.48 | 1554 | 1583.25 | 1554 | 11435 |
| 1726504200 | 1549 | -26.75 | -1.70 | 1569 | 1572.25 | 1518.5 | 19978 |
| 1726245000 | 1575.75 | 15.75 | 1.01 | 1553.5 | 1578.75 | 1535 | 3223 |
| 1726158600 | 1560 | 15 | 0.97 | 1564 | 1578.25 | 1500.5 | 4165 |
| 1726072200 | 1545 | -22.25 | -1.42 | 1570.5 | 1592 | 1536.75 | 8983 |
| 1725985800 | 1567.25 | 3.75 | 0.24 | 1559.5 | 1585.5 | 1556 | 3821 |
| 1725899400 | 1563.5 | -16.5 | -1.04 | 1587 | 1609.5 | 1541 | 12743 |
| 1725640200 | 1580 | -25.5 | -1.59 | 1600 | 1636.5 | 1557.75 | 9704 |
| 1725553800 | 1605.5 | -15.5 | -0.96 | 1614 | 1627.5 | 1589.25 | 3096 |
| 1725467400 | 1621 | -24.25 | -1.47 | 1611.5 | 1645 | 1564.25 | 1508 |
| 1725381000 | 1645.25 | -12.5 | -0.75 | 1655 | 1655 | 1618.75 | 1311 |
| 1725294600 | 1657.75 | 49.75 | 3.09 | 1628.5 | 1659.5 | 1627.5 | 6176 |
| 1725035400 | 1608 | 10.25 | 0.64 | 1597.5 | 1614 | 1583.25 | 19977 |
| 1724949000 | 1597.75 | 22 | 1.40 | 1572 | 1611.5 | 1569.25 | 15077 |
| 1724862600 | 1575.75 | 0.25 | 0.02 | 1575 | 1593 | 1554.75 | 2662 |
| 1724776200 | 1575.5 | 14.5 | 0.93 | 1540 | 1586 | 1519.75 | 17918 |
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
