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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3124.95 | -18.4 | -0.59 | 3124.95 | 3124.95 | 3124.95 | 1146 |
| 1732555800 | 3143.35 | 15.2 | 0.49 | 3143.35 | 3143.35 | 3143.35 | 2101 |
| 1732296600 | 3128.15 | 43.55 | 1.41 | 3130.8 | 3130.8 | 3127.75 | 2947 |
| 1732210200 | 3084.6 | 24.75 | 0.81 | 3068.2 | 3085 | 3064.25 | 1086 |
| 1732123800 | 3059.85 | -11.55 | -0.38 | 3059.85 | 3059.85 | 3059.85 | 644 |
| 1732037400 | 3071.4 | 1 | 0.03 | 3060.6 | 3071.5 | 3051.95 | 6660 |
| 1731951000 | 3070.4 | 9.3 | 0.30 | 3067.7 | 3072.45 | 3059.95 | 6393 |
| 1731691800 | 3061.1 | 1.9 | 0.06 | 3061.1 | 3061.1 | 3061.1 | 1380 |
| 1731605400 | 3059.2 | 18.05 | 0.59 | 3059.2 | 3059.2 | 3059.2 | 1408 |
| 1731519000 | 3041.15 | -1.3 | -0.04 | 3041.15 | 3041.15 | 3041.15 | 716 |
| 1731432600 | 3042.45 | -40.45 | -1.31 | 3042.45 | 3042.45 | 3042.45 | 672 |
| 1731346200 | 3082.9 | 24.3 | 0.79 | 3081.6 | 3089.75 | 3075.05 | 1068 |
| 1731087000 | 3058.6 | -28.4 | -0.92 | 3065.4 | 3065.4 | 3056.6 | 4735 |
| 1731000600 | 3087 | 4.5 | 0.15 | 3095 | 3098.35 | 3086.5 | 10776 |
| 1730914200 | 3082.5 | -3.5 | -0.11 | 3082.5 | 3082.5 | 3082.5 | 4625 |
| 1730827800 | 3086 | -5.5 | -0.18 | 3092.9 | 3092.95 | 3076.9 | 6233 |
| 1730741400 | 3091.5 | 2.25 | 0.07 | 3103 | 3106.45 | 3091.45 | 83121 |
| 1730482200 | 3089.25 | 28.25 | 0.92 | 3089.25 | 3089.25 | 3089.25 | 60 |
| 1730395800 | 3061 | -26.05 | -0.84 | 3063.9 | 3067.1 | 3050.7 | 2899 |
| 1730309400 | 3087.05 | -13.85 | -0.45 | 3087.05 | 3087.05 | 3087.05 | 1368 |
| 1730223000 | 3100.9 | -26.9 | -0.86 | 3138.5 | 3144.5 | 3099.85 | 1962 |
| 1730136600 | 3127.8 | 13.15 | 0.42 | 3127.8 | 3127.8 | 3127.8 | 458 |
| 1729873800 | 3114.65 | -10.05 | -0.32 | 3125.1 | 3127.7 | 3113.75 | 919 |
| 1729787400 | 3124.7 | 4.55 | 0.15 | 3124.7 | 3124.7 | 3124.7 | 0 |
| 1729701000 | 3120.15 | -21.05 | -0.67 | 3120.15 | 3120.15 | 3120.15 | 1049 |
| 1729614600 | 3141.2 | -4 | -0.13 | 3143.7 | 3143.7 | 3140.1 | 69616 |
| 1729528200 | 3145.2 | -14.5 | -0.46 | 3145.2 | 3145.2 | 3145.2 | 505 |
| 1729269000 | 3159.7 | -13.25 | -0.42 | 3158.5 | 3169.25 | 3146.35 | 579 |
| 1729182600 | 3172.95 | 20.05 | 0.64 | 3164.3 | 3175.3 | 3154.95 | 6445 |
| 1729096200 | 3152.9 | 27.45 | 0.88 | 3135.1 | 3156.75 | 3132.65 | 1365 |
| 1729009800 | 3125.45 | -5 | -0.16 | 3125.45 | 3125.45 | 3125.45 | 2525 |
| 1728923400 | 3130.45 | 10 | 0.32 | 3130.45 | 3130.45 | 3130.45 | 106 |
| 1728664200 | 3120.45 | 11.25 | 0.36 | 3115.6 | 3120.5 | 3115.6 | 387 |
| 1728577800 | 3109.2 | -3.9 | -0.13 | 3119.5 | 3134.6 | 3098.55 | 2101 |
| 1728491400 | 3113.1 | 19.75 | 0.64 | 3100 | 3113.65 | 3097.65 | 1975 |
| 1728405000 | 3093.35 | -36.95 | -1.18 | 3093.35 | 3093.35 | 3093.35 | 1796 |
| 1728318600 | 3130.3 | 3.5 | 0.11 | 3130.3 | 3130.3 | 3130.3 | 1771 |
| 1728059400 | 3126.8 | 8.55 | 0.27 | 3126.8 | 3126.8 | 3126.8 | 9 |
| 1727973000 | 3118.25 | -4.55 | -0.15 | 3118.25 | 3118.25 | 3118.25 | 80 |
| 1727886600 | 3122.8 | 0.05 | 0.00 | 3131 | 3138.15 | 3118.5 | 3174 |
| 1727800200 | 3122.75 | 8.75 | 0.28 | 3112.6 | 3131.05 | 3107.5 | 375 |
| 1727713800 | 3114 | -31.3 | -1.00 | 3114 | 3114 | 3114 | 56254 |
| 1727454600 | 3145.3 | 14.7 | 0.47 | 3149 | 3151.25 | 3137.15 | 611 |
| 1727368200 | 3130.6 | 10.85 | 0.35 | 3132.5 | 3134.65 | 3124.55 | 554 |
| 1727281800 | 3119.75 | -10.2 | -0.33 | 3142.1 | 3145.75 | 3118 | 2264 |
| 1727195400 | 3129.95 | 3.45 | 0.11 | 3150.5 | 3153.25 | 3124.25 | 382 |
| 1727109000 | 3126.5 | 8.5 | 0.27 | 3126.5 | 3126.5 | 3126.5 | 627 |
| 1726849800 | 3118 | -35.1 | -1.11 | 3118 | 3118 | 3118 | 327 |
| 1726763400 | 3153.1 | 31.7 | 1.02 | 3144.5 | 3153.1 | 3144.25 | 1764 |
| 1726677000 | 3121.4 | -21.95 | -0.70 | 3121.8 | 3123.45 | 3120.05 | 7209 |
| 1726590600 | 3143.35 | 12.4 | 0.40 | 3143.35 | 3143.35 | 3143.35 | 63 |
| 1726504200 | 3130.95 | 0.75 | 0.02 | 3130.95 | 3130.95 | 3130.95 | 5 |
| 1726245000 | 3130.2 | 14.15 | 0.45 | 3129.6 | 3131.7 | 3128.45 | 1495 |
| 1726158600 | 3116.05 | 12.35 | 0.40 | 3146.5 | 3149.55 | 3110.05 | 10615 |
| 1726072200 | 3103.7 | -7.7 | -0.25 | 3103.7 | 3103.7 | 3103.7 | 204 |
| 1725985800 | 3111.4 | -12.65 | -0.40 | 3111.5 | 3122.75 | 3102.35 | 2555 |
| 1725899400 | 3124.05 | 32.55 | 1.05 | 3124.05 | 3124.05 | 3124.05 | 82 |
| 1725640200 | 3091.5 | -33.2 | -1.06 | 3098.8 | 3098.8 | 3091.5 | 2675 |
| 1725553800 | 3124.7 | -7.45 | -0.24 | 3124.7 | 3124.7 | 3124.7 | 557 |
| 1725467400 | 3132.15 | -9.65 | -0.31 | 3119 | 3137.3 | 3119 | 1700 |
| 1725381000 | 3141.8 | -23.95 | -0.76 | 3145.9 | 3145.9 | 3139.8 | 1548 |
| 1725294600 | 3165.75 | -2.5 | -0.08 | 3165.75 | 3165.75 | 3165.75 | 163 |
| 1725035400 | 3168.25 | -4 | -0.13 | 3185.4 | 3185.5 | 3168.2 | 515 |
| 1724949000 | 3172.25 | 12.5 | 0.40 | 3166 | 3177.6 | 3163.2 | 3150 |
| 1724862600 | 3159.75 | -4.8 | -0.15 | 3163.9 | 3163.95 | 3159.75 | 2538 |
| 1724776200 | 3164.55 | 5.05 | 0.16 | 3169 | 3169 | 3162.6 | 107934 |
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
