Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4775.5 | 18.25 | 0.38 | 4756.5 | 4776.25 | 4740.375 | 117952 |
| 1732555800 | 4757.25 | 11.25 | 0.24 | 4753.5 | 4769.875 | 4743.125 | 163649 |
| 1732296600 | 4746 | 45.25 | 0.96 | 4723 | 4767.875 | 4706.625 | 100500 |
| 1732210200 | 4700.75 | 67.75 | 1.46 | 4656.25 | 4702.75 | 4644.25 | 102129 |
| 1732123800 | 4633 | -10.13 | -0.22 | 4662.25 | 4670.625 | 4615.875 | 69960 |
| 1732037400 | 4643.125 | -8.5 | -0.18 | 4648.25 | 4649 | 4599.5 | 125901 |
| 1731951000 | 4651.625 | 11.13 | 0.24 | 4641.5 | 4655 | 4627.625 | 211723 |
| 1731691800 | 4640.5 | -50 | -1.07 | 4659 | 4672.375 | 4631.625 | 150692 |
| 1731605400 | 4690.5 | -7 | -0.15 | 4704 | 4734.75 | 4680 | 102536 |
| 1731519000 | 4697.5 | 16.13 | 0.34 | 4672.25 | 4701.375 | 4659.875 | 127933 |
| 1731432600 | 4681.375 | 29.13 | 0.63 | 4665.75 | 4684.5 | 4656.25 | 117295 |
| 1731346200 | 4652.25 | 29.63 | 0.64 | 4646.5 | 4664.5 | 4644 | 123000 |
| 1731087000 | 4622.625 | 44.13 | 0.96 | 4598 | 4624.875 | 4583.125 | 79029 |
| 1731000600 | 4578.5 | 15.13 | 0.33 | 4573.25 | 4594.5 | 4563.125 | 163966 |
| 1730914200 | 4563.375 | 147.13 | 3.33 | 4557.75 | 4592.5 | 4543 | 180756 |
| 1730827800 | 4416.25 | 16.75 | 0.38 | 4394.5 | 4429.5 | 4379.5 | 93028 |
| 1730741400 | 4399.5 | -31 | -0.70 | 4404.5 | 4417.875 | 4386 | 92142 |
| 1730482200 | 4430.5 | -7 | -0.16 | 4420.75 | 4435.75 | 4401.25 | 214877 |
| 1730395800 | 4437.5 | -38 | -0.85 | 4427.75 | 4451.25 | 4416.25 | 144915 |
| 1730309400 | 4475.5 | 8 | 0.18 | 4476.75 | 4496.375 | 4462.5 | 123397 |
| 1730223000 | 4467.5 | -4.5 | -0.10 | 4475.5 | 4476.5 | 4454.5 | 338109 |
| 1730136600 | 4472 | -11 | -0.25 | 4486.75 | 4493.625 | 4466.5 | 228398 |
| 1729873800 | 4483 | 20.25 | 0.45 | 4468.5 | 4497.875 | 4463.25 | 242308 |
| 1729787400 | 4462.75 | -7.13 | -0.16 | 4474.25 | 4487.625 | 4455.625 | 181094 |
| 1729701000 | 4469.875 | -11.38 | -0.25 | 4490.25 | 4498.5 | 4469 | 309513 |
| 1729614600 | 4481.25 | 9.5 | 0.21 | 4476 | 4492.5 | 4469 | 186024 |
| 1729528200 | 4471.75 | -5.25 | -0.12 | 4480.5 | 4492.125 | 4464.5 | 139427 |
| 1729269000 | 4477 | -10.5 | -0.23 | 4460.25 | 4478.5 | 4456.875 | 175387 |
| 1729182600 | 4487.5 | 25.5 | 0.57 | 4487.75 | 4514.625 | 4476.375 | 315999 |
| 1729096200 | 4462 | 16.63 | 0.37 | 4464 | 4464.875 | 4439.625 | 227620 |
| 1729009800 | 4445.375 | -16.13 | -0.36 | 4476.25 | 4477.375 | 4438.375 | 157813 |
| 1728923400 | 4461.5 | 36.25 | 0.82 | 4432.5 | 4475.5 | 4430.125 | 138345 |
| 1728664200 | 4425.25 | 8.5 | 0.19 | 4408.5 | 4434.75 | 4395.375 | 161218 |
| 1728577800 | 4416.75 | 16 | 0.36 | 4409.5 | 4421.375 | 4389.5 | 121301 |
| 1728491400 | 4400.75 | 31.5 | 0.72 | 4369 | 4400.75 | 4365.125 | 81111 |
| 1728405000 | 4369.25 | 3 | 0.07 | 4337.75 | 4371.625 | 4331.5 | 100414 |
| 1728318600 | 4366.25 | 25.5 | 0.59 | 4361 | 4372.125 | 4348.25 | 100344 |
| 1728059400 | 4340.75 | 11.75 | 0.27 | 4314.75 | 4382 | 4313 | 205540 |
| 1727973000 | 4329 | 38.5 | 0.90 | 4309.25 | 4346.375 | 4296.5 | 122338 |
| 1727886600 | 4290.5 | 15 | 0.35 | 4270 | 4297.375 | 4255.5 | 131749 |
| 1727800200 | 4275.5 | 12.88 | 0.30 | 4290 | 4307.5 | 4255.625 | 205341 |
| 1727713800 | 4262.625 | -13 | -0.30 | 4260.5 | 4272.125 | 4242.625 | 77718 |
| 1727454600 | 4275.625 | 16.88 | 0.40 | 4271 | 4286.5 | 4261.5 | 83067 |
| 1727368200 | 4258.75 | -13.25 | -0.31 | 4302.25 | 4307.25 | 4255.75 | 104323 |
| 1727281800 | 4272 | 13.5 | 0.32 | 4247.5 | 4274.125 | 4246.875 | 87094 |
| 1727195400 | 4258.5 | -4.5 | -0.11 | 4272 | 4275.625 | 4235.25 | 72543 |
| 1727109000 | 4263 | -1 | -0.02 | 4273.25 | 4293.875 | 4253.625 | 97148 |
| 1726849800 | 4264 | -23.88 | -0.56 | 4264 | 4276.25 | 4254.875 | 140142 |
| 1726763400 | 4287.875 | 42.5 | 1.00 | 4271 | 4304.75 | 4263.875 | 188830 |
| 1726677000 | 4245.375 | -31.63 | -0.74 | 4262 | 4263.875 | 4230 | 105074 |
| 1726590600 | 4277 | 41.75 | 0.99 | 4249.5 | 4281.875 | 4245 | 160961 |
| 1726504200 | 4235.25 | -23.5 | -0.55 | 4250.25 | 4255.375 | 4225.625 | 287906 |
| 1726245000 | 4258.75 | 28.25 | 0.67 | 4244 | 4263.875 | 4236.5 | 42423 |
| 1726158600 | 4230.5 | 68 | 1.63 | 4245 | 4257.875 | 4218.625 | 89308 |
| 1726072200 | 4162.5 | -25.25 | -0.60 | 4178.75 | 4201.25 | 4144.375 | 137057 |
| 1725985800 | 4187.75 | 26.5 | 0.64 | 4163.5 | 4198.5 | 4158.875 | 261936 |
| 1725899400 | 4161.25 | 42.75 | 1.04 | 4139.25 | 4172.25 | 4137.75 | 123842 |
| 1725640200 | 4118.5 | -44.25 | -1.06 | 4151.75 | 4186.375 | 4109.25 | 67347 |
| 1725553800 | 4162.75 | -33.5 | -0.80 | 4182.25 | 4207 | 4160.5 | 59072 |
| 1725467400 | 4196.25 | -48.5 | -1.14 | 4184 | 4211 | 4175.75 | 182310 |
| 1725381000 | 4244.75 | -40.25 | -0.94 | 4293.75 | 4296 | 4233.5 | 269559 |
| 1725294600 | 4285 | 34 | 0.80 | 4277.75 | 4290.375 | 4268.5 | 60445 |
| 1725035400 | 4251 | -14.75 | -0.35 | 4245 | 4278 | 4242.5 | 128070 |
| 1724949000 | 4265.75 | 39.88 | 0.94 | 4216.5 | 4278.125 | 4215.375 | 56901 |
| 1724862600 | 4225.875 | -5.88 | -0.14 | 4241.75 | 4254.5 | 4217.25 | 144773 |
| 1724776200 | 4231.75 | -16 | -0.38 | 4246.75 | 4250.125 | 4219 | 53607 |
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
