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 | 1059 | -0.25 | -0.02 | 1064 | 1070.25 | 1053.25 | 1791 |
| 1732815000 | 1059.25 | -0.25 | -0.02 | 1061.5 | 1067.5 | 1052 | 2897 |
| 1732728600 | 1059.5 | -12 | -1.12 | 1069.5 | 1071.25 | 1058.75 | 8807 |
| 1732642200 | 1071.5 | 3 | 0.28 | 1069 | 1074 | 1067 | 10462 |
| 1732555800 | 1068.5 | -12.5 | -1.16 | 1077.5 | 1083 | 1068.25 | 14463 |
| 1732296600 | 1081 | 10 | 0.93 | 1065 | 1086 | 1065 | 1280 |
| 1732210200 | 1071 | 1 | 0.09 | 1064 | 1081.25 | 1062.5 | 521 |
| 1732123800 | 1070 | 13.75 | 1.30 | 1058 | 1072.25 | 1055 | 285 |
| 1732037400 | 1056.25 | 1.75 | 0.17 | 1056.5 | 1063 | 1053.5 | 1900 |
| 1731951000 | 1054.5 | 8.25 | 0.79 | 1045.5 | 1056 | 1044.25 | 5730 |
| 1731691800 | 1046.25 | 5 | 0.48 | 1036 | 1049.75 | 1036 | 5431 |
| 1731605400 | 1041.25 | -0.75 | -0.07 | 1039.5 | 1052.25 | 1038 | 13679 |
| 1731519000 | 1042 | -1.25 | -0.12 | 1043 | 1045.25 | 1035.75 | 2399 |
| 1731432600 | 1043.25 | 9.75 | 0.94 | 1029 | 1044.25 | 1028.25 | 1616 |
| 1731346200 | 1033.5 | -8.25 | -0.79 | 1044.5 | 1048.75 | 1032.25 | 1080 |
| 1731087000 | 1041.75 | -5 | -0.48 | 1048.5 | 1051.75 | 1040.75 | 19042 |
| 1731000600 | 1046.75 | -0.25 | -0.02 | 1044 | 1052.75 | 1041.25 | 6654 |
| 1730914200 | 1047 | -4.75 | -0.45 | 1048.5 | 1051.25 | 1034.25 | 20043 |
| 1730827800 | 1051.75 | 3.25 | 0.31 | 1050.5 | 1055.25 | 1046.25 | 3540 |
| 1730741400 | 1048.5 | 6.5 | 0.62 | 1042.5 | 1052.5 | 1041.75 | 9816 |
| 1730482200 | 1042 | -5.5 | -0.53 | 1053.5 | 1057.75 | 1039 | 2549 |
| 1730395800 | 1047.5 | 5.5 | 0.53 | 1042.5 | 1053.25 | 1041.25 | 25042 |
| 1730309400 | 1042 | 4.5 | 0.43 | 1038.5 | 1049.5 | 1034.25 | 1818 |
| 1730223000 | 1037.5 | -0.5 | -0.05 | 1037 | 1043.75 | 1033.25 | 8431 |
| 1730136600 | 1038 | -15.5 | -1.47 | 1043.5 | 1043.75 | 1033 | 17007 |
| 1729873800 | 1053.5 | 3 | 0.29 | 1044.5 | 1056.75 | 1044.5 | 3456 |
| 1729787400 | 1050.5 | -2.5 | -0.24 | 1059.5 | 1064.25 | 1046.5 | 18587 |
| 1729701000 | 1053 | -1.75 | -0.17 | 1054 | 1058.75 | 1049.25 | 7934 |
| 1729614600 | 1054.75 | 13.25 | 1.27 | 1042.5 | 1059 | 1040.5 | 37552 |
| 1729528200 | 1041.5 | 8.5 | 0.82 | 1040 | 1046 | 1037.75 | 26559 |
| 1729269000 | 1033 | -2.25 | -0.22 | 1038 | 1043.5 | 1030 | 27021 |
| 1729182600 | 1035.25 | -2.25 | -0.22 | 1036 | 1041.5 | 1030 | 3540 |
| 1729096200 | 1037.5 | 8 | 0.78 | 1039.5 | 1041.5 | 1032 | 10355 |
| 1729009800 | 1029.5 | -16.25 | -1.55 | 1030 | 1035.25 | 1024.5 | 3149 |
| 1728923400 | 1045.75 | -12.75 | -1.20 | 1050.5 | 1053.5 | 1044.25 | 895 |
| 1728664200 | 1058.5 | 8.25 | 0.79 | 1055.5 | 1062 | 1053.25 | 42686 |
| 1728577800 | 1050.25 | 10.25 | 0.99 | 1041.5 | 1056.25 | 1040 | 4561 |
| 1728491400 | 1040 | -3.75 | -0.36 | 1048.5 | 1049.5 | 1032.75 | 8606 |
| 1728405000 | 1043.75 | -22.25 | -2.09 | 1060 | 1060 | 1041.5 | 4378 |
| 1728318600 | 1066 | 4 | 0.38 | 1057.5 | 1070 | 1057.25 | 53069 |
| 1728059400 | 1062 | 5.5 | 0.52 | 1061 | 1069.25 | 1054.5 | 684 |
| 1727973000 | 1056.5 | 18 | 1.73 | 1048.5 | 1064.25 | 1047.25 | 19324 |
| 1727886600 | 1038.5 | 0 | 0.00 | 1038.5 | 1050.25 | 1036 | 944 |
| 1727800200 | 1038.5 | 23.5 | 2.32 | 1017 | 1039.75 | 1013 | 2349 |
| 1727713800 | 1015 | 0 | 0.00 | 1020 | 1020.75 | 1011.25 | 4528 |
| 1727454600 | 1015 | -2.75 | -0.27 | 1016.5 | 1020 | 1006.75 | 8761 |
| 1727368200 | 1017.75 | -4 | -0.39 | 1019 | 1025.25 | 1013 | 2281 |
| 1727281800 | 1021.75 | 3.75 | 0.37 | 1018 | 1025.5 | 1007.625 | 12017 |
| 1727195400 | 1018 | 8.75 | 0.87 | 1016 | 1024 | 1013.75 | 18659 |
| 1727109000 | 1009.25 | 5.75 | 0.57 | 1009.5 | 1016.25 | 1007 | 6384 |
| 1726849800 | 1003.5 | -2 | -0.20 | 1005 | 1009.75 | 999.5 | 33145 |
| 1726763400 | 1005.5 | 3 | 0.30 | 1003 | 1009.75 | 1000.75 | 12406 |
| 1726677000 | 1002.5 | -3.75 | -0.37 | 1002.5 | 1007.5 | 998.625 | 3912 |
| 1726590600 | 1006.25 | 9 | 0.90 | 1004 | 1006.25 | 1001.25 | 38 |
| 1726504200 | 997.25 | -1.63 | -0.16 | 999.25 | 1005.25 | 992.375 | 5882 |
| 1726245000 | 998.875 | 0.25 | 0.03 | 996 | 1004.25 | 991.75 | 13575 |
| 1726158600 | 998.625 | 15.88 | 1.62 | 991.25 | 999.875 | 989.125 | 11490 |
| 1726072200 | 982.75 | 6.88 | 0.70 | 982.75 | 982.75 | 982.75 | 918 |
| 1725985800 | 975.875 | -4.13 | -0.42 | 974.25 | 986.625 | 971.5 | 698 |
| 1725899400 | 980 | 1.75 | 0.18 | 978.25 | 984.125 | 976.25 | 5885 |
| 1725640200 | 978.25 | -9.75 | -0.99 | 978.25 | 978.25 | 978.25 | 83 |
| 1725553800 | 988 | 2.75 | 0.28 | 988 | 988 | 988 | 4 |
| 1725467400 | 985.25 | -3.75 | -0.38 | 989 | 998.75 | 976.5 | 2572 |
| 1725381000 | 989 | -5.38 | -0.54 | 989 | 989 | 989 | 1027 |
| 1725294600 | 994.375 | -6.13 | -0.61 | 1003.5 | 1005.25 | 988.625 | 161 |
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
