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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1367 | 19.75 | 1.47 | 1375.5 | 1436.75 | 1360.25 | 96578 |
| 1732210200 | 1347.25 | 0.25 | 0.02 | 1351 | 1398 | 1327.25 | 30987 |
| 1732123800 | 1347 | 25.25 | 1.91 | 1327.5 | 1415.5 | 1320.5 | 28250 |
| 1732037400 | 1321.75 | 8.75 | 0.67 | 1326.5 | 1340.25 | 1311 | 41096 |
| 1731951000 | 1313 | 52.25 | 4.14 | 1273.5 | 1316.25 | 1273.5 | 81911 |
| 1731691800 | 1260.75 | 3.25 | 0.26 | 1256.5 | 1278 | 1234.5 | 41262 |
| 1731605400 | 1257.5 | -4 | -0.32 | 1231 | 1262 | 1221.75 | 29710 |
| 1731519000 | 1261.5 | 3.25 | 0.26 | 1272.5 | 1385.5 | 1260 | 10992 |
| 1731432600 | 1258.25 | -17 | -1.33 | 1261.5 | 1273.75 | 1237.5 | 42225 |
| 1731346200 | 1275.25 | -67.25 | -5.01 | 1337 | 1344.5 | 1270 | 36812 |
| 1731087000 | 1342.5 | 0.75 | 0.06 | 1344.5 | 1358.25 | 1328.5 | 36508 |
| 1731000600 | 1341.75 | 3.75 | 0.28 | 1349 | 1363.75 | 1331.5 | 22423 |
| 1730914200 | 1338 | -37.25 | -2.71 | 1377 | 1392 | 1308 | 24350 |
| 1730827800 | 1375.25 | -5.25 | -0.38 | 1377 | 1403.5 | 1367.75 | 11288 |
| 1730741400 | 1380.5 | -10.75 | -0.77 | 1385.5 | 1398 | 1344 | 56163 |
| 1730482200 | 1391.25 | -2.5 | -0.18 | 1396.5 | 1420 | 1354.75 | 43459 |
| 1730395800 | 1393.75 | -24.5 | -1.73 | 1420 | 1422.5 | 1382.25 | 58346 |
| 1730309400 | 1418.25 | -8 | -0.56 | 1444 | 1452.75 | 1408.25 | 47809 |
| 1730223000 | 1426.25 | 2 | 0.14 | 1424.5 | 1440.25 | 1418 | 57104 |
| 1730136600 | 1424.25 | -16.25 | -1.13 | 1421.5 | 1427 | 1409.75 | 43481 |
| 1729873800 | 1440.5 | -1 | -0.07 | 1435 | 1449 | 1409.75 | 92218 |
| 1729787400 | 1441.5 | -30.25 | -2.06 | 1484 | 1496.75 | 1436 | 43460 |
| 1729701000 | 1471.75 | -20.5 | -1.37 | 1505.5 | 1508.25 | 1462.5 | 86408 |
| 1729614600 | 1492.25 | 19.75 | 1.34 | 1485 | 1498.75 | 1480 | 74043 |
| 1729528200 | 1472.5 | 27 | 1.87 | 1473 | 1490.75 | 1467.75 | 84864 |
| 1729269000 | 1445.5 | 21.75 | 1.53 | 1420 | 1459.5 | 1419.75 | 66252 |
| 1729182600 | 1423.75 | 26.75 | 1.91 | 1400.5 | 1427.75 | 1397.5 | 57935 |
| 1729096200 | 1397 | 32 | 2.34 | 1393.5 | 1413 | 1386.75 | 25527 |
| 1729009800 | 1365 | 16 | 1.19 | 1355.5 | 1372.25 | 1347.25 | 102974 |
| 1728923400 | 1349 | -12.75 | -0.94 | 1362 | 1364 | 1344.25 | 27201 |
| 1728664200 | 1361.75 | 30 | 2.25 | 1350.5 | 1368.75 | 1336.75 | 73651 |
| 1728577800 | 1331.75 | 26.75 | 2.05 | 1313 | 1339.25 | 1311.25 | 21523 |
| 1728491400 | 1305 | 3.25 | 0.25 | 1309 | 1314 | 1292.5 | 25310 |
| 1728405000 | 1301.75 | -19.5 | -1.48 | 1316 | 1320 | 1291.75 | 25076 |
| 1728318600 | 1321.25 | -30.25 | -2.24 | 1332 | 1342.25 | 1316 | 16747 |
| 1728059400 | 1351.5 | 16 | 1.20 | 1345.5 | 1354.25 | 1325.5 | 22275 |
| 1727973000 | 1335.5 | -10.25 | -0.76 | 1353 | 1354.5 | 1325.75 | 20312 |
| 1727886600 | 1345.75 | -0.75 | -0.06 | 1346.5 | 1362.25 | 1339.75 | 13738 |
| 1727800200 | 1346.5 | 33.25 | 2.53 | 1311.5 | 1358.25 | 1311.5 | 12130 |
| 1727713800 | 1313.25 | -34.5 | -2.56 | 1345.5 | 1349 | 1310.25 | 118202 |
| 1727454600 | 1347.75 | -31.25 | -2.27 | 1372 | 1377.75 | 1341.5 | 33789 |
| 1727368200 | 1379 | 10.5 | 0.77 | 1379 | 1397.5 | 1366 | 37925 |
| 1727281800 | 1368.5 | 9.5 | 0.70 | 1355.5 | 1377.75 | 1349 | 30248 |
| 1727195400 | 1359 | -1 | -0.07 | 1350 | 1361.5 | 1342 | 19676 |
| 1727109000 | 1360 | 13.25 | 0.98 | 1343.5 | 1367.25 | 1339.75 | 32761 |
| 1726849800 | 1346.75 | 19.5 | 1.47 | 1344 | 1358.5 | 1332 | 8511 |
| 1726763400 | 1327.25 | 3.25 | 0.25 | 1330 | 1333 | 1324.5 | 31821 |
| 1726677000 | 1324 | -11.5 | -0.86 | 1336.5 | 1337.5 | 1317.75 | 13442 |
| 1726590600 | 1335.5 | 5.25 | 0.39 | 1337 | 1344.25 | 1323.75 | 31625 |
| 1726504200 | 1330.25 | -18.75 | -1.39 | 1351 | 1351 | 1327 | 35647 |
| 1726245000 | 1349 | 22.5 | 1.70 | 1330.5 | 1359 | 1328 | 47432 |
| 1726158600 | 1326.5 | 63.25 | 5.01 | 1282.5 | 1328.5 | 1276.5 | 41700 |
| 1726072200 | 1263.25 | 0.25 | 0.02 | 1276 | 1279.25 | 1249.25 | 25228 |
| 1725985800 | 1263 | 14.25 | 1.14 | 1253 | 1274.5 | 1241.75 | 46541 |
| 1725899400 | 1248.75 | 2.5 | 0.20 | 1232 | 1254.5 | 1232 | 34543 |
| 1725640200 | 1246.25 | -21.5 | -1.70 | 1265 | 1284 | 1235 | 67199 |
| 1725553800 | 1267.75 | 11 | 0.88 | 1260 | 1287.5 | 1255.25 | 32171 |
| 1725467400 | 1256.75 | -7.25 | -0.57 | 1255 | 1266.75 | 1244.5 | 17517 |
| 1725381000 | 1264 | -37.75 | -2.90 | 1303 | 1306.25 | 1252.25 | 18450 |
| 1725294600 | 1301.75 | -4 | -0.31 | 1301 | 1307 | 1295.75 | 46727 |
| 1725035400 | 1305.75 | -12 | -0.91 | 1319.5 | 1323.75 | 1304.25 | 7570 |
| 1724949000 | 1317.75 | 27 | 2.09 | 1306 | 1325 | 1299.75 | 17305 |
| 1724862600 | 1290.75 | -22.5 | -1.71 | 1304 | 1306.5 | 1286.75 | 23868 |
| 1724776200 | 1313.25 | -14 | -1.05 | 1324.5 | 1324.5 | 1291.25 | 22005 |
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
