Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 2904.25 | -0.25 | -0.01 | 2908 | 2911.25 | 2884.5 | 2699 |
| 1732815000 | 2904.5 | 13.25 | 0.46 | 2911 | 2916.5 | 2893.75 | 2301 |
| 1732728600 | 2891.25 | 6.25 | 0.22 | 2878.5 | 2907.75 | 2867.25 | 2669 |
| 1732642200 | 2885 | -14.25 | -0.49 | 2881.5 | 2901.25 | 2868.75 | 3899 |
| 1732555800 | 2899.25 | 23.25 | 0.81 | 2894.5 | 2904 | 2879.75 | 3426 |
| 1732296600 | 2876 | 45.75 | 1.62 | 2852 | 2900.75 | 2844 | 3698 |
| 1732210200 | 2830.25 | 15.5 | 0.55 | 2830.25 | 2830.25 | 2830.25 | 1486 |
| 1732123800 | 2814.75 | -17.25 | -0.61 | 2814.75 | 2814.75 | 2814.75 | 3676 |
| 1732037400 | 2832 | 0.25 | 0.01 | 2832 | 2832 | 2832 | 373 |
| 1731951000 | 2831.75 | -0.75 | -0.03 | 2822.5 | 2832.25 | 2816.25 | 8158 |
| 1731691800 | 2832.5 | -25 | -0.87 | 2854 | 2854 | 2830 | 1609 |
| 1731605400 | 2857.5 | 18.25 | 0.64 | 2852 | 2865.5 | 2843.75 | 10075 |
| 1731519000 | 2839.25 | -11.25 | -0.39 | 2825.5 | 2839.25 | 2825.5 | 3435 |
| 1731432600 | 2850.5 | -34.75 | -1.20 | 2850 | 2857 | 2848.75 | 4281 |
| 1731346200 | 2885.25 | 31.75 | 1.11 | 2873 | 2906.5 | 2863.75 | 6656 |
| 1731087000 | 2853.5 | -19.5 | -0.68 | 2845 | 2870 | 2842.75 | 5534 |
| 1731000600 | 2873 | 20.5 | 0.72 | 2872 | 2880.25 | 2869.25 | 5028 |
| 1730914200 | 2852.5 | -3.25 | -0.11 | 2887.5 | 2896.25 | 2836.5 | 5726 |
| 1730827800 | 2855.75 | -3.5 | -0.12 | 2866 | 2879.25 | 2838.25 | 7022 |
| 1730741400 | 2859.25 | -3.75 | -0.13 | 2845 | 2881 | 2840.5 | 683 |
| 1730482200 | 2863 | 25 | 0.88 | 2862 | 2872 | 2846.5 | 1213 |
| 1730395800 | 2838 | -47 | -1.63 | 2857.5 | 2864.25 | 2821.75 | 1636 |
| 1730309400 | 2885 | -4.5 | -0.16 | 2882 | 2918.25 | 2858.25 | 11651 |
| 1730223000 | 2889.5 | -24.5 | -0.84 | 2900 | 2910.75 | 2880.5 | 4525 |
| 1730136600 | 2914 | -21 | -0.72 | 2925 | 2925 | 2889.75 | 1263 |
| 1729873800 | 2935 | -23.75 | -0.80 | 2935 | 2935 | 2935 | 207 |
| 1729787400 | 2958.75 | 0 | 0.00 | 2958.75 | 2958.75 | 2958.75 | 207 |
| 1729701000 | 2958.75 | -23.5 | -0.79 | 2958.75 | 2958.75 | 2958.75 | 781 |
| 1729614600 | 2982.25 | -9.5 | -0.32 | 2958.5 | 2984.5 | 2956.5 | 4660 |
| 1729528200 | 2991.75 | -26 | -0.86 | 3015 | 3017 | 2991.75 | 1111 |
| 1729269000 | 3017.75 | -8.5 | -0.28 | 3030.5 | 3031 | 2982.25 | 1969 |
| 1729182600 | 3026.25 | 18.25 | 0.61 | 3031.5 | 3031.5 | 3024 | 2301 |
| 1729096200 | 3008 | 21 | 0.70 | 2995.5 | 3012.75 | 2978.25 | 4924 |
| 1729009800 | 2987 | 7.25 | 0.24 | 2994 | 2994 | 2978.25 | 4770 |
| 1728923400 | 2979.75 | 11.75 | 0.40 | 2970 | 2979.75 | 2964 | 4092 |
| 1728664200 | 2968 | 12.25 | 0.41 | 2968 | 2968 | 2968 | 692 |
| 1728577800 | 2955.75 | -6.5 | -0.22 | 2955.75 | 2955.75 | 2955.75 | 1719 |
| 1728491400 | 2962.25 | 24 | 0.82 | 2957 | 2964.5 | 2944.75 | 1552 |
| 1728405000 | 2938.25 | -31.25 | -1.05 | 2942 | 2945.75 | 2933.25 | 2399 |
| 1728318600 | 2969.5 | -4.25 | -0.14 | 2969.5 | 2969.5 | 2969.5 | 1066 |
| 1728059400 | 2973.75 | 4 | 0.13 | 2973.75 | 2973.75 | 2973.75 | 492 |
| 1727973000 | 2969.75 | -46 | -1.53 | 2987 | 2989.75 | 2951 | 2037 |
| 1727886600 | 3015.75 | -2 | -0.07 | 3016.5 | 3018.5 | 2981.25 | 1298 |
| 1727800200 | 3017.75 | -6.5 | -0.21 | 3040 | 3040 | 2982.25 | 2299 |
| 1727713800 | 3024.25 | -43.5 | -1.42 | 3044.5 | 3050.25 | 2999.5 | 1223 |
| 1727454600 | 3067.75 | 14.5 | 0.47 | 3062 | 3077.5 | 2995 | 7666 |
| 1727368200 | 3053.25 | 39.5 | 1.31 | 3065 | 3069.5 | 2993.25 | 1894 |
| 1727281800 | 3013.75 | -3.5 | -0.12 | 3023.5 | 3037.5 | 2971.5 | 2659 |
| 1727195400 | 3017.25 | 12 | 0.40 | 3025.5 | 3032.75 | 3003.25 | 712 |
| 1727109000 | 3005.25 | 3 | 0.10 | 3009 | 3012.25 | 2965.25 | 1509 |
| 1726849800 | 3002.25 | -50.25 | -1.65 | 3029.5 | 3029.5 | 2964.75 | 2582 |
| 1726763400 | 3052.5 | 52.25 | 1.74 | 3052.5 | 3052.5 | 3052.5 | 92 |
| 1726677000 | 3000.25 | -25.75 | -0.85 | 3022.5 | 3031.25 | 2995.25 | 515 |
| 1726590600 | 3026 | 22.75 | 0.76 | 3024 | 3038 | 3018.25 | 910 |
| 1726504200 | 3003.25 | 3 | 0.10 | 3008 | 3012.5 | 2996.5 | 633 |
| 1726245000 | 3000.25 | 18 | 0.60 | 3005 | 3005.25 | 2972.25 | 1575 |
| 1726158600 | 2982.25 | 29 | 0.98 | 2989 | 3010.75 | 2954.25 | 1092 |
| 1726072200 | 2953.25 | -11.5 | -0.39 | 2966.5 | 2972.25 | 2943.25 | 1363 |
| 1725985800 | 2964.75 | -3.25 | -0.11 | 2972.5 | 2977 | 2951 | 424 |
| 1725899400 | 2968 | 31.5 | 1.07 | 2963.5 | 2975.5 | 2955.25 | 537 |
| 1725640200 | 2936.5 | -32.5 | -1.09 | 2936.5 | 2936.5 | 2936.5 | 84 |
| 1725553800 | 2969 | -11.75 | -0.39 | 2969 | 2969 | 2969 | 26 |
| 1725467400 | 2980.75 | -24 | -0.80 | 2980.75 | 2980.75 | 2980.75 | 281 |
| 1725381000 | 3004.75 | -25 | -0.83 | 3004.75 | 3004.75 | 3004.75 | 57 |
| 1725294600 | 3029.75 | -3.5 | -0.12 | 3029.75 | 3029.75 | 3029.75 | 41 |
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
