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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2559 | -2.5 | -0.10 | 2554 | 2569.5 | 2551.5 | 4413 |
| 1732815000 | 2561.5 | -7 | -0.27 | 2561.5 | 2561.5 | 2561.5 | 1723 |
| 1732728600 | 2568.5 | 15 | 0.59 | 2562 | 2585.5 | 2543.5 | 1940 |
| 1732642200 | 2553.5 | 0 | 0.00 | 2544 | 2554.5 | 2536.5 | 7114 |
| 1732555800 | 2553.5 | 21.5 | 0.85 | 2534 | 2562.5 | 2527 | 18745 |
| 1732296600 | 2532 | 28 | 1.12 | 2513 | 2537 | 2509.5 | 11730 |
| 1732210200 | 2504 | 32 | 1.29 | 2479.5 | 2514.75 | 2473 | 13626 |
| 1732123800 | 2472 | 2 | 0.08 | 2474.5 | 2481 | 2457.25 | 42396 |
| 1732037400 | 2470 | 7.5 | 0.30 | 2469 | 2471 | 2448.5 | 76558 |
| 1731951000 | 2462.5 | 9.5 | 0.39 | 2452.5 | 2463.25 | 2446.5 | 32326 |
| 1731691800 | 2453 | 10 | 0.41 | 2437 | 2457.75 | 2428 | 145749 |
| 1731605400 | 2443 | -42.5 | -1.71 | 2472.5 | 2477.75 | 2442 | 1390 |
| 1731519000 | 2485.5 | 12.5 | 0.51 | 2454 | 2494.75 | 2452.25 | 1434 |
| 1731432600 | 2473 | -19 | -0.76 | 2480 | 2486 | 2464.5 | 76616 |
| 1731346200 | 2492 | 33 | 1.34 | 2466.5 | 2492 | 2466.5 | 7989 |
| 1731087000 | 2459 | 54.5 | 2.27 | 2427.5 | 2467.25 | 2418.75 | 16277 |
| 1731000600 | 2404.5 | 17.5 | 0.73 | 2413.5 | 2427.75 | 2387.75 | 3426 |
| 1730914200 | 2387 | -7.5 | -0.31 | 2483 | 2516.5 | 2381.25 | 6433 |
| 1730827800 | 2394.5 | 0.25 | 0.01 | 2397.5 | 2399 | 2371.25 | 38827 |
| 1730741400 | 2394.25 | 3.25 | 0.14 | 2390.5 | 2400.5 | 2387 | 339 |
| 1730482200 | 2391 | -64 | -2.61 | 2414.5 | 2437.25 | 2374.25 | 23882 |
| 1730395800 | 2455 | 6.75 | 0.28 | 2438.5 | 2458.5 | 2418.25 | 17798 |
| 1730309400 | 2448.25 | 10.75 | 0.44 | 2434 | 2460.5 | 2426 | 2042 |
| 1730223000 | 2437.5 | -11 | -0.45 | 2451 | 2458.5 | 2429 | 9338 |
| 1730136600 | 2448.5 | -14.25 | -0.58 | 2441 | 2465.5 | 2436.75 | 3023 |
| 1729873800 | 2462.75 | -2 | -0.08 | 2473 | 2483 | 2461.75 | 36242 |
| 1729787400 | 2464.75 | 9.25 | 0.38 | 2464.75 | 2464.75 | 2464.75 | 1724 |
| 1729701000 | 2455.5 | 21.5 | 0.88 | 2432 | 2465.25 | 2431.75 | 28359 |
| 1729614600 | 2434 | 2.5 | 0.10 | 2414.5 | 2442.25 | 2408.5 | 6961 |
| 1729528200 | 2431.5 | -27.5 | -1.12 | 2431.5 | 2431.5 | 2431.5 | 4526 |
| 1729269000 | 2459 | 3.25 | 0.13 | 2444.5 | 2462.5 | 2437 | 3933 |
| 1729182600 | 2455.75 | -5.25 | -0.21 | 2468 | 2473 | 2451 | 9460 |
| 1729096200 | 2461 | 21.5 | 0.88 | 2436.5 | 2463 | 2434.75 | 2207 |
| 1729009800 | 2439.5 | 33.75 | 1.40 | 2409 | 2444.25 | 2401.25 | 1132 |
| 1728923400 | 2405.75 | 24.25 | 1.02 | 2392 | 2407.25 | 2383 | 3768 |
| 1728664200 | 2381.5 | 9 | 0.38 | 2368.5 | 2385.5 | 2363 | 6241 |
| 1728577800 | 2372.5 | 2.25 | 0.09 | 2376.5 | 2403 | 2321.25 | 2885 |
| 1728491400 | 2370.25 | 0.5 | 0.02 | 2370.5 | 2380 | 2364.5 | 993 |
| 1728405000 | 2369.75 | -4.5 | -0.19 | 2381 | 2386.25 | 2363 | 4299 |
| 1728318600 | 2374.25 | -5.25 | -0.22 | 2378 | 2387.5 | 2370 | 6999 |
| 1728059400 | 2379.5 | -13.25 | -0.55 | 2387.5 | 2433.75 | 2369.5 | 8708 |
| 1727973000 | 2392.75 | 17.75 | 0.75 | 2397.5 | 2418.5 | 2390.25 | 6503 |
| 1727886600 | 2375 | -23 | -0.96 | 2371.5 | 2389.25 | 2369.5 | 844 |
| 1727800200 | 2398 | 20 | 0.84 | 2397.5 | 2416.75 | 2381.75 | 49692 |
| 1727713800 | 2378 | -5.75 | -0.24 | 2379.5 | 2388.25 | 2363.25 | 1603 |
| 1727454600 | 2383.75 | 2.75 | 0.12 | 2378 | 2390 | 2375.5 | 13055 |
| 1727368200 | 2381 | -34 | -1.41 | 2409 | 2414.5 | 2381 | 79552 |
| 1727281800 | 2415 | 5.75 | 0.24 | 2408.5 | 2419.5 | 2403 | 4525 |
| 1727195400 | 2409.25 | -5.5 | -0.23 | 2415.5 | 2421.5 | 2393.5 | 2078 |
| 1727109000 | 2414.75 | 7.75 | 0.32 | 2397.5 | 2420.25 | 2395.75 | 18230 |
| 1726849800 | 2407 | -7.5 | -0.31 | 2410.5 | 2416.75 | 2393 | 7064 |
| 1726763400 | 2414.5 | -18 | -0.74 | 2436.5 | 2479.5 | 2406.25 | 6096 |
| 1726677000 | 2432.5 | -19 | -0.78 | 2432.5 | 2439 | 2416 | 21541 |
| 1726590600 | 2451.5 | 6 | 0.25 | 2455.5 | 2459.25 | 2442.75 | 10110 |
| 1726504200 | 2445.5 | -0.5 | -0.02 | 2457.5 | 2465 | 2442 | 3315 |
| 1726245000 | 2446 | 16 | 0.66 | 2446.5 | 2461.25 | 2440.5 | 3715 |
| 1726158600 | 2430 | 15.5 | 0.64 | 2427.5 | 2434.25 | 2423.75 | 519 |
| 1726072200 | 2414.5 | -10.5 | -0.43 | 2432 | 2453.5 | 2401.75 | 18166 |
| 1725985800 | 2425 | 28 | 1.17 | 2411.5 | 2429.25 | 2407.75 | 108331 |
| 1725899400 | 2397 | 41 | 1.74 | 2387 | 2400 | 2372.25 | 6599 |
| 1725640200 | 2356 | -24.25 | -1.02 | 2364 | 2381.25 | 2324.75 | 4827 |
| 1725553800 | 2380.25 | -9.25 | -0.39 | 2387 | 2387 | 2379 | 17837 |
| 1725467400 | 2389.5 | -1.5 | -0.06 | 2382 | 2414.5 | 2380.5 | 9663 |
| 1725381000 | 2391 | 8.75 | 0.37 | 2388.5 | 2394.25 | 2365.75 | 6431 |
| 1725294600 | 2382.25 | 18 | 0.76 | 2383.5 | 2385.25 | 2376.5 | 26817 |
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
