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 | 9256.5 | -87.5 | -0.94 | 9257 | 9291.5 | 9088 | 11463 |
| 1732555800 | 9344 | 191 | 2.09 | 9242 | 9404.5 | 9193 | 8851 |
| 1732296600 | 9153 | 182.5 | 2.03 | 9043 | 9206 | 9012.5 | 8227 |
| 1732210200 | 8970.5 | 244 | 2.80 | 8866 | 8993 | 8798 | 2577 |
| 1732123800 | 8726.5 | 31.5 | 0.36 | 8773 | 8797 | 8634.5 | 1731 |
| 1732037400 | 8695 | -64.5 | -0.74 | 8618 | 8730.5 | 8577 | 5091 |
| 1731951000 | 8759.5 | -9.5 | -0.11 | 8948 | 8948 | 8670 | 12833 |
| 1731691800 | 8769 | -91 | -1.03 | 8765 | 8820.5 | 8679 | 10903 |
| 1731605400 | 8860 | -173 | -1.92 | 8982 | 9076.5 | 8830.5 | 6359 |
| 1731519000 | 9033 | 16 | 0.18 | 8965 | 9114 | 8913 | 14410 |
| 1731432600 | 9017 | 8.5 | 0.09 | 9058 | 9120.5 | 8975 | 6972 |
| 1731346200 | 9008.5 | 181 | 2.05 | 8957 | 9034.5 | 8932 | 10615 |
| 1731087000 | 8827.5 | 60.5 | 0.69 | 8762 | 8876 | 8722.5 | 10507 |
| 1731000600 | 8767 | 15.5 | 0.18 | 8784 | 8822.5 | 8698 | 5613 |
| 1730914200 | 8751.5 | 549.5 | 6.70 | 8774 | 8924.5 | 8686.5 | 14075 |
| 1730827800 | 8202 | 4.5 | 0.05 | 8166 | 8251.5 | 8064.5 | 3574 |
| 1730741400 | 8197.5 | 49 | 0.60 | 8083 | 8262.5 | 8061.5 | 870 |
| 1730482200 | 8148.5 | -56 | -0.68 | 8184 | 8192 | 8110.5 | 985 |
| 1730395800 | 8204.5 | -32.5 | -0.39 | 8176 | 8268 | 8111 | 871 |
| 1730309400 | 8237 | 68 | 0.83 | 8237 | 8237 | 8237 | 2030 |
| 1730223000 | 8169 | -65 | -0.79 | 8189 | 8215 | 8152.5 | 796 |
| 1730136600 | 8234 | 82.5 | 1.01 | 8172 | 8260 | 8130.5 | 3847 |
| 1729873800 | 8151.5 | 12.5 | 0.15 | 8192 | 8239 | 8137 | 5167 |
| 1729787400 | 8139 | -12 | -0.15 | 8139 | 8139 | 8139 | 21229 |
| 1729701000 | 8151 | -70.5 | -0.86 | 8180 | 8221 | 8136.5 | 6389 |
| 1729614600 | 8221.5 | -21 | -0.25 | 8227 | 8345 | 8190.5 | 11298 |
| 1729528200 | 8242.5 | -89.5 | -1.07 | 8324 | 8374.5 | 8211.5 | 9252 |
| 1729269000 | 8332 | -22.5 | -0.27 | 8392 | 8417 | 8309 | 1363 |
| 1729182600 | 8354.5 | -37 | -0.44 | 8354.5 | 8354.5 | 8354.5 | 2659 |
| 1729096200 | 8391.5 | 139.5 | 1.69 | 8406 | 8410 | 8369.5 | 1191 |
| 1729009800 | 8252 | 29 | 0.35 | 8231 | 8273 | 8179 | 2490 |
| 1728923400 | 8223 | 97.5 | 1.20 | 8204 | 8264.5 | 8132.5 | 15834 |
| 1728664200 | 8125.5 | 124 | 1.55 | 8012 | 8147 | 7980.5 | 2680 |
| 1728577800 | 8001.5 | -64 | -0.79 | 8045 | 8169 | 7921 | 6674 |
| 1728491400 | 8065.5 | 27 | 0.34 | 8065.5 | 8065.5 | 8065.5 | 16524 |
| 1728405000 | 8038.5 | -6 | -0.07 | 8038.5 | 8038.5 | 8038.5 | 347 |
| 1728318600 | 8044.5 | 2 | 0.02 | 8047 | 8168 | 7964 | 11243 |
| 1728059400 | 8042.5 | 86 | 1.08 | 8110 | 8130 | 7987 | 3235 |
| 1727973000 | 7956.5 | 44.5 | 0.56 | 7951 | 7973.5 | 7951 | 7381 |
| 1727886600 | 7912 | 5 | 0.06 | 7915 | 7988.5 | 7839 | 7266 |
| 1727800200 | 7907 | -37 | -0.47 | 7972 | 8021.5 | 7831.5 | 4078 |
| 1727713800 | 7944 | -35 | -0.44 | 7892 | 7983.5 | 7866.5 | 1060 |
| 1727454600 | 7979 | 116 | 1.48 | 7979 | 7979 | 7979 | 1403 |
| 1727368200 | 7863 | -50.5 | -0.64 | 7950 | 7989 | 7837 | 1957 |
| 1727281800 | 7913.5 | -24.5 | -0.31 | 7913.5 | 7913.5 | 7913.5 | 421 |
| 1727195400 | 7938 | 23 | 0.29 | 7936 | 7964.5 | 7906 | 1892 |
| 1727109000 | 7915 | -124.5 | -1.55 | 8053 | 8197.5 | 7899.5 | 7139 |
| 1726849800 | 8039.5 | -5 | -0.06 | 8026 | 8076.5 | 7968.5 | 2123 |
| 1726763400 | 8044.5 | 86 | 1.08 | 8104 | 8285 | 7997.5 | 9080 |
| 1726677000 | 7958.5 | -76.5 | -0.95 | 7975 | 7975 | 7880 | 5763 |
| 1726590600 | 8035 | 165.5 | 2.10 | 8035 | 8035 | 8035 | 2161 |
| 1726504200 | 7869.5 | -2 | -0.03 | 7869.5 | 7869.5 | 7869.5 | 5746 |
| 1726245000 | 7871.5 | 143.5 | 1.86 | 7790 | 7889 | 7763 | 6429 |
| 1726158600 | 7728 | 171 | 2.26 | 7718 | 7740 | 7623.5 | 19300 |
| 1726072200 | 7557 | -58 | -0.76 | 7529 | 7569 | 7529 | 18432 |
| 1725985800 | 7615 | -32 | -0.42 | 7634 | 7673.5 | 7547.5 | 2711 |
| 1725899400 | 7647 | 75 | 0.99 | 7631 | 7691.5 | 7559 | 6987 |
| 1725640200 | 7572 | -104 | -1.35 | 7646 | 7774 | 7538.5 | 21559 |
| 1725553800 | 7676 | -127.5 | -1.63 | 7676 | 7676 | 7676 | 734 |
| 1725467400 | 7803.5 | -98 | -1.24 | 7730 | 7838.5 | 7681.5 | 1555 |
| 1725381000 | 7901.5 | -79 | -0.99 | 7904 | 7939 | 7841 | 2288 |
| 1725294600 | 7980.5 | 6 | 0.08 | 7961 | 8047 | 7947.5 | 599 |
| 1725035400 | 7974.5 | -11.5 | -0.14 | 7969 | 7991 | 7946.5 | 1792 |
| 1724949000 | 7986 | 118 | 1.50 | 7986 | 7986 | 7986 | 1791 |
| 1724862600 | 7868 | -24.5 | -0.31 | 7868 | 7868 | 7868 | 1607 |
| 1724776200 | 7892.5 | -95 | -1.19 | 7964 | 7968.5 | 7860.5 | 3514 |
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
