Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 7780.5 | -113.5 | -1.44 | 7780.5 | 7780.5 | 7780.5 | 0 |
| 1732210200 | 7894 | 163.5 | 2.11 | 7850 | 7906 | 7836 | 160 |
| 1732123800 | 7730.5 | -69 | -0.88 | 7766 | 7817.5 | 7623.5 | 636 |
| 1732037400 | 7799.5 | 205 | 2.70 | 7799.5 | 7799.5 | 7799.5 | 0 |
| 1731951000 | 7594.5 | 333.5 | 4.59 | 7589 | 7615 | 7577 | 231 |
| 1731691800 | 7261 | 260 | 3.71 | 7261 | 7261 | 7261 | 0 |
| 1731605400 | 7001 | -68.5 | -0.97 | 7009 | 7114.5 | 6937.5 | 240 |
| 1731519000 | 7069.5 | -26.5 | -0.37 | 7050 | 7092.5 | 7014.5 | 693 |
| 1731432600 | 7096 | -215.5 | -2.95 | 7096 | 7096 | 7096 | 0 |
| 1731346200 | 7311.5 | -29 | -0.40 | 7311.5 | 7311.5 | 7311.5 | 0 |
| 1731087000 | 7340.5 | -234.5 | -3.10 | 7340.5 | 7340.5 | 7340.5 | 0 |
| 1731000600 | 7575 | -157 | -2.03 | 7607 | 7708.5 | 7506 | 815 |
| 1730914200 | 7732 | -251.5 | -3.15 | 7789 | 7828.5 | 7624 | 238 |
| 1730827800 | 7983.5 | 123.5 | 1.57 | 7983.5 | 7983.5 | 7983.5 | 0 |
| 1730741400 | 7860 | -365.5 | -4.44 | 7860 | 7860 | 7860 | 0 |
| 1730482200 | 8225.5 | -130 | -1.56 | 8225.5 | 8225.5 | 8225.5 | 0 |
| 1730395800 | 8355.5 | -103.5 | -1.22 | 8355.5 | 8355.5 | 8355.5 | 0 |
| 1730309400 | 8459 | -514.5 | -5.73 | 8457 | 8526.5 | 8315.5 | 2874 |
| 1730223000 | 8973.5 | 2.5 | 0.03 | 8973.5 | 8973.5 | 8973.5 | 0 |
| 1730136600 | 8971 | 134.5 | 1.52 | 8971 | 8971 | 8971 | 0 |
| 1729873800 | 8836.5 | 337 | 3.96 | 8715 | 8960 | 8698 | 7 |
| 1729787400 | 8499.5 | 696.5 | 8.93 | 8499.5 | 8499.5 | 8499.5 | 0 |
| 1729701000 | 7803 | -150.5 | -1.89 | 7747 | 7921 | 7747 | 17 |
| 1729614600 | 7953.5 | 212 | 2.74 | 7904 | 7987 | 7857 | 673 |
| 1729528200 | 7741.5 | -157 | -1.99 | 7949 | 8000 | 7705 | 289 |
| 1729269000 | 7898.5 | 242.5 | 3.17 | 7898.5 | 7898.5 | 7898.5 | 0 |
| 1729182600 | 7656 | 160.5 | 2.14 | 7656 | 7656 | 7656 | 0 |
| 1729096200 | 7495.5 | 70 | 0.94 | 7495.5 | 7495.5 | 7495.5 | 0 |
| 1729009800 | 7425.5 | -125 | -1.66 | 7425.5 | 7425.5 | 7425.5 | 0 |
| 1728923400 | 7550.5 | -253.5 | -3.25 | 7607 | 7691 | 7523 | 282 |
| 1728664200 | 7804 | 10.5 | 0.13 | 7851 | 7921.5 | 7765 | 282 |
| 1728577800 | 7793.5 | 191.5 | 2.52 | 7793.5 | 7793.5 | 7793.5 | 0 |
| 1728491400 | 7602 | 271 | 3.70 | 7602 | 7602 | 7602 | 0 |
| 1728405000 | 7331 | -105.5 | -1.42 | 7331 | 7331 | 7331 | 0 |
| 1728318600 | 7436.5 | 91.5 | 1.25 | 7353 | 7514.5 | 7353 | 302 |
| 1728059400 | 7345 | 65 | 0.89 | 7345 | 7345 | 7345 | 0 |
| 1727973000 | 7280 | -66.5 | -0.91 | 7280 | 7280 | 7280 | 0 |
| 1727886600 | 7346.5 | 161.5 | 2.25 | 7346.5 | 7346.5 | 7346.5 | 0 |
| 1727800200 | 7185 | 65.5 | 0.92 | 7185 | 7185 | 7185 | 0 |
| 1727713800 | 7119.5 | -225.5 | -3.07 | 7046 | 7145 | 7014.5 | 2 |
| 1727454600 | 7345 | -180.5 | -2.40 | 7345 | 7345 | 7345 | 0 |
| 1727368200 | 7525.5 | 37.5 | 0.50 | 7655 | 7687 | 7480.5 | 3 |
| 1727281800 | 7488 | -99.5 | -1.31 | 7399 | 7572 | 7399 | 20 |
| 1727195400 | 7587.5 | 54.5 | 0.72 | 7587.5 | 7587.5 | 7587.5 | 0 |
| 1727109000 | 7533 | -167.5 | -2.18 | 7533 | 7533 | 7533 | 0 |
| 1726849800 | 7700.5 | -145.5 | -1.85 | 7700.5 | 7700.5 | 7700.5 | 0 |
| 1726763400 | 7846 | 122 | 1.58 | 7793 | 7931 | 7753 | 20 |
| 1726677000 | 7724 | -248 | -3.11 | 8128 | 8167 | 7644 | 342 |
| 1726590600 | 7972 | 167 | 2.14 | 7972 | 7972 | 7972 | 0 |
| 1726504200 | 7805 | 81.5 | 1.06 | 7782 | 7831 | 7766.5 | 564 |
| 1726245000 | 7723.5 | 130 | 1.71 | 7627 | 7869 | 7615 | 1008 |
| 1726158600 | 7593.5 | 181 | 2.44 | 7566 | 7682.5 | 7483 | 1806 |
| 1726072200 | 7412.5 | 289.5 | 4.06 | 7124 | 7439.5 | 7075.5 | 2256 |
| 1725985800 | 7123 | 274.5 | 4.01 | 7020 | 7127.5 | 6953 | 3387 |
| 1725899400 | 6848.5 | 85 | 1.26 | 6753 | 6901.5 | 6753 | 761 |
| 1725640200 | 6763.5 | -88.5 | -1.29 | 6943 | 6977.5 | 6711 | 20 |
| 1725553800 | 6852 | 1.5 | 0.02 | 6852 | 6852 | 6852 | 0 |
| 1725467400 | 6850.5 | -14.5 | -0.21 | 6850.5 | 6850.5 | 6850.5 | 0 |
| 1725381000 | 6865 | -241 | -3.39 | 6865 | 6865 | 6865 | 0 |
| 1725294600 | 7106 | 86.5 | 1.23 | 7106 | 7106 | 7106 | 0 |
| 1725035400 | 7019.5 | -93.5 | -1.31 | 7030 | 7063 | 6997 | 23 |
| 1724949000 | 7113 | 196 | 2.83 | 6931 | 7195.5 | 6853.5 | 782 |
| 1724862600 | 6917 | -110.5 | -1.57 | 6917 | 6917 | 6917 | 0 |
| 1724776200 | 7027.5 | 124.5 | 1.80 | 7027.5 | 7027.5 | 7027.5 | 0 |
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
