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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2407 | 7.5 | 0.31 | 2402 | 2407 | 2400.5 | 4868 |
| 1732815000 | 2399.5 | 8.75 | 0.37 | 2394.5 | 2399.5 | 2394.5 | 5756 |
| 1732728600 | 2390.75 | 12.5 | 0.53 | 2386 | 2391.5 | 2385 | 5050 |
| 1732642200 | 2378.25 | -8 | -0.34 | 2363.5 | 2380.5 | 2363.5 | 16028 |
| 1732555800 | 2386.25 | 1.5 | 0.06 | 2394 | 2394 | 2386.25 | 3164 |
| 1732296600 | 2384.75 | 13.75 | 0.58 | 2389 | 2389 | 2381 | 4678 |
| 1732210200 | 2371 | 37.75 | 1.62 | 2346.5 | 2371 | 2346.5 | 3218 |
| 1732123800 | 2333.25 | -0.75 | -0.03 | 2344.5 | 2347.5 | 2333.25 | 9022 |
| 1732037400 | 2334 | -12 | -0.51 | 2346.5 | 2346.5 | 2320.5 | 5835 |
| 1731951000 | 2346 | 11.25 | 0.48 | 2338.5 | 2346 | 2336.5 | 5097 |
| 1731691800 | 2334.75 | -17.25 | -0.73 | 2339.5 | 2343 | 2334.75 | 3922 |
| 1731605400 | 2352 | 16 | 0.68 | 2359 | 2359 | 2352 | 862 |
| 1731519000 | 2336 | 5.5 | 0.24 | 2328 | 2338 | 2327 | 16413 |
| 1731432600 | 2330.5 | 7.25 | 0.31 | 2308 | 2332.5 | 2308 | 12662 |
| 1731346200 | 2323.25 | 17.25 | 0.75 | 2322.5 | 2325.5 | 2322 | 7499 |
| 1731087000 | 2306 | -6.75 | -0.29 | 2313 | 2313 | 2305 | 831 |
| 1731000600 | 2312.75 | 30 | 1.31 | 2303 | 2312.75 | 2303 | 9709 |
| 1730914200 | 2282.75 | 15.75 | 0.69 | 2301.5 | 2301.5 | 2282.5 | 16529 |
| 1730827800 | 2267 | 11.25 | 0.50 | 2260.5 | 2267 | 2258.5 | 2501 |
| 1730741400 | 2255.75 | -0.75 | -0.03 | 2263 | 2263 | 2255.75 | 397 |
| 1730482200 | 2256.5 | 10.75 | 0.48 | 2256.5 | 2256.5 | 2256.5 | 0 |
| 1730395800 | 2245.75 | -30.25 | -1.33 | 2243.5 | 2245.75 | 2243.5 | 2907 |
| 1730309400 | 2276 | 1 | 0.04 | 2276 | 2276 | 2276 | 1 |
| 1730223000 | 2275 | -9.5 | -0.42 | 2288 | 2288 | 2275 | 820 |
| 1730136600 | 2284.5 | 8 | 0.35 | 2283.5 | 2284.5 | 2283.5 | 15136 |
| 1729873800 | 2276.5 | 9.25 | 0.41 | 2284 | 2284 | 2276.5 | 13100 |
| 1729787400 | 2267.25 | -13.25 | -0.58 | 2293.5 | 2293.5 | 2267.25 | 1230 |
| 1729701000 | 2280.5 | -2.5 | -0.11 | 2280.5 | 2280.5 | 2280.5 | 13 |
| 1729614600 | 2283 | -10.75 | -0.47 | 2288 | 2288.5 | 2281.5 | 15284 |
| 1729528200 | 2293.75 | -4.75 | -0.21 | 2306.5 | 2307 | 2293.75 | 14944 |
| 1729269000 | 2298.5 | 11.5 | 0.50 | 2294 | 2298.5 | 2293 | 6178 |
| 1729182600 | 2287 | 11.5 | 0.51 | 2283 | 2292.5 | 2279 | 18009 |
| 1729096200 | 2275.5 | 7.75 | 0.34 | 2270 | 2275.5 | 2269.5 | 8300 |
| 1729009800 | 2267.75 | -9.75 | -0.43 | 2270 | 2270 | 2260 | 1922 |
| 1728923400 | 2277.5 | 0.5 | 0.02 | 2271.5 | 2277.5 | 2271.5 | 512 |
| 1728664200 | 2277 | 27.75 | 1.23 | 2265.5 | 2277 | 2265.5 | 13255 |
| 1728577800 | 2249.25 | 5.5 | 0.25 | 2244 | 2250.5 | 2244 | 3284 |
| 1728491400 | 2243.75 | 15.75 | 0.71 | 2225.5 | 2243.75 | 2225.5 | 449 |
| 1728405000 | 2228 | -14.75 | -0.66 | 2221.5 | 2236 | 2221.5 | 1492 |
| 1728318600 | 2242.75 | 7 | 0.31 | 2236.5 | 2243.5 | 2236.5 | 3123 |
| 1728059400 | 2235.75 | 19.5 | 0.88 | 2240 | 2240 | 2235.75 | 415 |
| 1727973000 | 2216.25 | -11 | -0.49 | 2221 | 2221 | 2216.25 | 880 |
| 1727886600 | 2227.25 | 2.5 | 0.11 | 2229 | 2233.5 | 2224.5 | 9057 |
| 1727800200 | 2224.75 | 9.5 | 0.43 | 2220.5 | 2224.75 | 2212 | 7391 |
| 1727713800 | 2215.25 | -13 | -0.58 | 2225 | 2225 | 2210.5 | 4116 |
| 1727454600 | 2228.25 | 2.5 | 0.11 | 2220 | 2228.25 | 2220 | 75 |
| 1727368200 | 2225.75 | 9.5 | 0.43 | 2225 | 2226 | 2222 | 5184 |
| 1727281800 | 2216.25 | -3.5 | -0.16 | 2216.25 | 2216.25 | 2216.25 | 0 |
| 1727195400 | 2219.75 | 10 | 0.45 | 2220.5 | 2220.5 | 2219.75 | 820 |
| 1727109000 | 2209.75 | 9 | 0.41 | 2209.75 | 2209.75 | 2209.75 | 100 |
| 1726849800 | 2200.75 | -11 | -0.50 | 2209 | 2209 | 2200.75 | 2961 |
| 1726763400 | 2211.75 | 26.25 | 1.20 | 2209.5 | 2211.75 | 2209.5 | 821 |
| 1726677000 | 2185.5 | -13.75 | -0.63 | 2190.5 | 2190.5 | 2183.5 | 5205 |
| 1726590600 | 2199.25 | 16.5 | 0.76 | 2200.5 | 2200.5 | 2199.25 | 410 |
| 1726504200 | 2182.75 | -2.5 | -0.11 | 2191.5 | 2191.5 | 2182.75 | 99 |
| 1726245000 | 2185.25 | 18 | 0.83 | 2177 | 2185.25 | 2176.5 | 1244 |
| 1726158600 | 2167.25 | 39.5 | 1.86 | 2164 | 2168.5 | 2161 | 17630 |
| 1726072200 | 2127.75 | 4 | 0.19 | 2133.5 | 2134 | 2125.5 | 2491 |
| 1725985800 | 2123.75 | -10 | -0.47 | 2123.75 | 2123.75 | 2123.75 | 4 |
| 1725899400 | 2133.75 | 25.5 | 1.21 | 2131 | 2140 | 2131 | 25997 |
| 1725640200 | 2108.25 | -27 | -1.26 | 2119.5 | 2119.5 | 2108.25 | 410 |
| 1725553800 | 2135.25 | -6 | -0.28 | 2143.5 | 2145 | 2135.25 | 6150 |
| 1725467400 | 2141.25 | 5.5 | 0.26 | 2129.5 | 2143.5 | 2129.5 | 1667 |
| 1725381000 | 2135.75 | -25.75 | -1.19 | 2150.5 | 2150.5 | 2130.5 | 30340 |
| 1725294600 | 2161.5 | 14.25 | 0.66 | 2161.5 | 2161.5 | 2161.5 | 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
