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 | 4873 | -5.25 | -0.11 | 4877.5 | 4878 | 4873 | 333 |
| 1732210200 | 4878.25 | 62.5 | 1.30 | 4840 | 4878.25 | 4840 | 809 |
| 1732123800 | 4815.75 | -55.5 | -1.14 | 4833 | 4833 | 4815.75 | 251 |
| 1732037400 | 4871.25 | 49.5 | 1.03 | 4837.5 | 4871.25 | 4824 | 1224 |
| 1731951000 | 4821.75 | 36.5 | 0.76 | 4810.5 | 4821.75 | 4810 | 294 |
| 1731691800 | 4785.25 | -8.5 | -0.18 | 4782.5 | 4785.25 | 4777 | 576 |
| 1731605400 | 4793.75 | 15.5 | 0.32 | 4783 | 4793.75 | 4783 | 1028 |
| 1731519000 | 4778.25 | 16 | 0.34 | 4786 | 4786.5 | 4778.25 | 578 |
| 1731432600 | 4762.25 | -18.5 | -0.39 | 4762.25 | 4762.25 | 4762.25 | 45 |
| 1731346200 | 4780.75 | 57.5 | 1.22 | 4780.75 | 4780.75 | 4780.75 | 0 |
| 1731087000 | 4723.25 | -40.5 | -0.85 | 4740.5 | 4740.5 | 4723.25 | 154 |
| 1731000600 | 4763.75 | 48.5 | 1.03 | 4763.5 | 4763.75 | 4763 | 3909 |
| 1730914200 | 4715.25 | 0.75 | 0.02 | 4769.5 | 4769.5 | 4715.25 | 688 |
| 1730827800 | 4714.5 | 27.5 | 0.59 | 4714.5 | 4714.5 | 4714.5 | 0 |
| 1730741400 | 4687 | -9 | -0.19 | 4686.5 | 4692 | 4686.5 | 1237 |
| 1730482200 | 4696 | 42.5 | 0.91 | 4690.5 | 4696 | 4690.5 | 228 |
| 1730395800 | 4653.5 | -14.75 | -0.32 | 4652 | 4653.5 | 4649.5 | 310 |
| 1730309400 | 4668.25 | -17.75 | -0.38 | 4660.5 | 4679 | 4659.5 | 374 |
| 1730223000 | 4686 | -34.5 | -0.73 | 4681.5 | 4686 | 4681.5 | 803 |
| 1730136600 | 4720.5 | -6 | -0.13 | 4710.5 | 4726.5 | 4691.5 | 3913 |
| 1729873800 | 4726.5 | 47 | 1.00 | 4718 | 4726.5 | 4713.5 | 486 |
| 1729787400 | 4679.5 | -39.75 | -0.84 | 4679.5 | 4679.5 | 4679.5 | 62 |
| 1729701000 | 4719.25 | -51.75 | -1.08 | 4728.5 | 4728.5 | 4719.25 | 352 |
| 1729614600 | 4771 | -1.25 | -0.03 | 4753 | 4774.5 | 4731.5 | 2716 |
| 1729528200 | 4772.25 | -86 | -1.77 | 4804.5 | 4804.5 | 4772.25 | 808 |
| 1729269000 | 4858.25 | -18.25 | -0.37 | 4856 | 4860 | 4856 | 298 |
| 1729182600 | 4876.5 | 0 | 0.00 | 4866 | 4876.5 | 4866 | 333 |
| 1729096200 | 4876.5 | 53.25 | 1.10 | 4846.5 | 4876.5 | 4846.5 | 1312 |
| 1729009800 | 4823.25 | -49.25 | -1.01 | 4823.25 | 4823.25 | 4823.25 | 48 |
| 1728923400 | 4872.5 | 11.75 | 0.24 | 4879.5 | 4879.5 | 4872.5 | 17 |
| 1728664200 | 4860.75 | 26.25 | 0.54 | 4860.75 | 4860.75 | 4860.75 | 14 |
| 1728577800 | 4834.5 | -8.75 | -0.18 | 4837 | 4838.5 | 4821.5 | 1217 |
| 1728491400 | 4843.25 | 15 | 0.31 | 4847 | 4847 | 4809 | 10634 |
| 1728405000 | 4828.25 | -82 | -1.67 | 4825.5 | 4828.25 | 4825.5 | 496 |
| 1728318600 | 4910.25 | -10.5 | -0.21 | 4904 | 4910.25 | 4902 | 1003 |
| 1728059400 | 4920.75 | -12.25 | -0.25 | 4928 | 4929 | 4920.75 | 471 |
| 1727973000 | 4933 | 15.25 | 0.31 | 4951 | 4951 | 4924.5 | 686 |
| 1727886600 | 4917.75 | 51.25 | 1.05 | 4917.75 | 4917.75 | 4917.75 | 7 |
| 1727800200 | 4866.5 | -18 | -0.37 | 4865.5 | 4874 | 4863 | 1162 |
| 1727713800 | 4884.5 | 7.25 | 0.15 | 4901.5 | 4901.5 | 4872 | 3711 |
| 1727454600 | 4877.25 | 69.5 | 1.45 | 4860 | 4877.25 | 4856.5 | 2831 |
| 1727368200 | 4807.75 | 43.25 | 0.91 | 4829 | 4836.5 | 4807.75 | 685 |
| 1727281800 | 4764.5 | -5 | -0.10 | 4779 | 4779 | 4764.5 | 325 |
| 1727195400 | 4769.5 | 49 | 1.04 | 4769.5 | 4769.5 | 4769.5 | 0 |
| 1727109000 | 4720.5 | 15.75 | 0.33 | 4735 | 4735.5 | 4712 | 520 |
| 1726849800 | 4704.75 | -54.5 | -1.15 | 4709.5 | 4709.5 | 4704.75 | 255 |
| 1726763400 | 4759.25 | 59.75 | 1.27 | 4759.25 | 4759.25 | 4759.25 | 2 |
| 1726677000 | 4699.5 | -39.5 | -0.83 | 4718.5 | 4719 | 4699.5 | 487 |
| 1726590600 | 4739 | 42.75 | 0.91 | 4739 | 4739 | 4739 | 59 |
| 1726504200 | 4696.25 | -5 | -0.11 | 4696.25 | 4696.25 | 4696.25 | 72 |
| 1726245000 | 4701.25 | 11.75 | 0.25 | 4707 | 4708 | 4701.25 | 254 |
| 1726158600 | 4689.5 | 57.25 | 1.24 | 4689.5 | 4689.5 | 4689.5 | 26 |
| 1726072200 | 4632.25 | 32 | 0.70 | 4637 | 4637 | 4632.25 | 423 |
| 1725985800 | 4600.25 | -7 | -0.15 | 4614 | 4614 | 4600.25 | 2631 |
| 1725899400 | 4607.25 | 59 | 1.30 | 4584.5 | 4607.25 | 4584 | 254 |
| 1725640200 | 4548.25 | -37.5 | -0.82 | 4596 | 4596 | 4548.25 | 465 |
| 1725553800 | 4585.75 | -14.75 | -0.32 | 4585.75 | 4585.75 | 4585.75 | 30 |
| 1725467400 | 4600.5 | 2.5 | 0.05 | 4577 | 4600.5 | 4571.5 | 1131 |
| 1725381000 | 4598 | -67 | -1.44 | 4634.5 | 4651.5 | 4598 | 7721 |
| 1725294600 | 4665 | 28.25 | 0.61 | 4652.5 | 4665 | 4652.5 | 283 |
| 1725035400 | 4636.75 | 2.25 | 0.05 | 4642.5 | 4642.5 | 4636.75 | 13 |
| 1724949000 | 4634.5 | 38.75 | 0.84 | 4637.5 | 4655 | 4634 | 3244 |
| 1724862600 | 4595.75 | 22.5 | 0.49 | 4598.5 | 4598.5 | 4595.75 | 312 |
| 1724776200 | 4573.25 | -53.75 | -1.16 | 4620 | 4620 | 4571.5 | 2597 |
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
