Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1869.5 | -32.25 | -1.70 | 1869.5 | 1869.5 | 1869.5 | 0 |
| 1732642200 | 1901.75 | 11 | 0.58 | 1901 | 1926.25 | 1882.5 | 100 |
| 1732555800 | 1890.75 | -55.25 | -2.84 | 1931 | 1967.25 | 1885.25 | 17 |
| 1732296600 | 1946 | 40.75 | 2.14 | 1946 | 1946 | 1946 | 0 |
| 1732210200 | 1905.25 | 22.25 | 1.18 | 1900 | 1918.25 | 1892.25 | 6090 |
| 1732123800 | 1883 | 20 | 1.07 | 1885.5 | 1887.75 | 1878.5 | 58 |
| 1732037400 | 1863 | -11 | -0.59 | 1864 | 1904.5 | 1857.25 | 175 |
| 1731951000 | 1874 | 22.25 | 1.20 | 1849.5 | 1877.75 | 1846.25 | 4690 |
| 1731691800 | 1851.75 | 4.5 | 0.24 | 1851.75 | 1851.75 | 1851.75 | 0 |
| 1731605400 | 1847.25 | 6 | 0.33 | 1833 | 1890.75 | 1833 | 29 |
| 1731519000 | 1841.25 | 3.5 | 0.19 | 1820 | 1848.75 | 1802.5 | 27 |
| 1731432600 | 1837.75 | 24 | 1.32 | 1812 | 1853.75 | 1812 | 62 |
| 1731346200 | 1813.75 | -38.25 | -2.07 | 1857.5 | 1873.75 | 1803.75 | 45 |
| 1731087000 | 1852 | -35.75 | -1.89 | 1875.5 | 1890.5 | 1845.75 | 5189 |
| 1731000600 | 1887.75 | -25 | -1.31 | 1884.5 | 1898 | 1859 | 403 |
| 1730914200 | 1912.75 | 14.75 | 0.78 | 1883.5 | 1925.5 | 1849.75 | 47 |
| 1730827800 | 1898 | 27.25 | 1.46 | 1872 | 1902.75 | 1872 | 123 |
| 1730741400 | 1870.75 | 31.75 | 1.73 | 1863 | 1877 | 1854.25 | 634 |
| 1730482200 | 1839 | 6.25 | 0.34 | 1839 | 1839 | 1839 | 0 |
| 1730395800 | 1832.75 | 32.5 | 1.81 | 1800 | 1850.25 | 1796.5 | 21 |
| 1730309400 | 1800.25 | 44 | 2.51 | 1799 | 1813.5 | 1796.25 | 5849 |
| 1730223000 | 1756.25 | -22.75 | -1.28 | 1790 | 1799 | 1748.25 | 22 |
| 1730136600 | 1779 | -101.75 | -5.41 | 1801 | 1801.25 | 1755.5 | 406 |
| 1729873800 | 1880.75 | 33 | 1.79 | 1844 | 1890.5 | 1836.75 | 101 |
| 1729787400 | 1847.75 | -17.25 | -0.92 | 1890.5 | 1900.75 | 1836.75 | 3 |
| 1729701000 | 1865 | -17 | -0.90 | 1874.5 | 1881 | 1839 | 2353 |
| 1729614600 | 1882 | 60.5 | 3.32 | 1837.5 | 1889.75 | 1812.25 | 31 |
| 1729528200 | 1821.5 | 39 | 2.19 | 1796 | 1841 | 1796 | 46 |
| 1729269000 | 1782.5 | -45.25 | -2.48 | 1824.5 | 1839.5 | 1778.25 | 1289 |
| 1729182600 | 1827.75 | 5 | 0.27 | 1815.5 | 1851 | 1815.5 | 25 |
| 1729096200 | 1822.75 | 14.5 | 0.80 | 1817.5 | 1823.75 | 1812.75 | 13 |
| 1729009800 | 1808.25 | -103.25 | -5.40 | 1830 | 1842.75 | 1800 | 551 |
| 1728923400 | 1911.5 | -33.5 | -1.72 | 1915.5 | 1930.5 | 1892 | 4319 |
| 1728664200 | 1945 | 18.25 | 0.95 | 1945 | 1945 | 1945 | 0 |
| 1728577800 | 1926.75 | 46 | 2.45 | 1910.5 | 1940.5 | 1898 | 438 |
| 1728491400 | 1880.75 | -6.25 | -0.33 | 1896 | 1901.25 | 1841 | 462 |
| 1728405000 | 1887 | -81.5 | -4.14 | 1943 | 1956.75 | 1875.75 | 2195 |
| 1728318600 | 1968.5 | 61.25 | 3.21 | 1912 | 1972.5 | 1906.25 | 3831 |
| 1728059400 | 1907.25 | 35.75 | 1.91 | 1871.5 | 1922 | 1871.5 | 4672 |
| 1727973000 | 1871.5 | 93.5 | 5.26 | 1814 | 1893.25 | 1806 | 5226 |
| 1727886600 | 1778 | -22.75 | -1.26 | 1785.5 | 1844.75 | 1774.5 | 1234 |
| 1727800200 | 1800.75 | 75.5 | 4.38 | 1719 | 1808.75 | 1670.5 | 1693 |
| 1727713800 | 1725.25 | 25.25 | 1.49 | 1709 | 1733 | 1691.25 | 684 |
| 1727454600 | 1700 | -15.25 | -0.89 | 1688.5 | 1721.5 | 1683.25 | 199 |
| 1727368200 | 1715.25 | -68 | -3.81 | 1721.5 | 1731.75 | 1683.75 | 342 |
| 1727281800 | 1783.25 | -9.25 | -0.52 | 1774.5 | 1788.25 | 1752.5 | 504 |
| 1727195400 | 1792.5 | 15.25 | 0.86 | 1792.5 | 1792.5 | 1792.5 | 0 |
| 1727109000 | 1777.25 | -21.75 | -1.21 | 1807.5 | 1812.75 | 1772.5 | 7 |
| 1726849800 | 1799 | -2.5 | -0.14 | 1799 | 1799 | 1799 | 0 |
| 1726763400 | 1801.5 | 24.25 | 1.36 | 1789 | 1806.75 | 1779.25 | 1 |
| 1726677000 | 1777.25 | -2.75 | -0.15 | 1777.25 | 1777.25 | 1777.25 | 0 |
| 1726590600 | 1780 | 32.75 | 1.87 | 1780 | 1780 | 1780 | 0 |
| 1726504200 | 1747.25 | 0.25 | 0.01 | 1747.25 | 1747.25 | 1747.25 | 0 |
| 1726245000 | 1747 | -19.25 | -1.09 | 1747 | 1747 | 1747 | 0 |
| 1726158600 | 1766.25 | 75.5 | 4.47 | 1766.25 | 1766.25 | 1766.25 | 0 |
| 1726072200 | 1690.75 | 12.25 | 0.73 | 1703.5 | 1717.5 | 1674 | 509 |
| 1725985800 | 1678.5 | -44.75 | -2.60 | 1678.5 | 1678.5 | 1678.5 | 0 |
| 1725899400 | 1723.25 | 6.5 | 0.38 | 1737 | 1743 | 1703.75 | 938 |
| 1725640200 | 1716.75 | -41.5 | -2.36 | 1739.5 | 1771.25 | 1709 | 6 |
| 1725553800 | 1758.25 | -2.75 | -0.16 | 1758.25 | 1758.25 | 1758.25 | 2 |
| 1725467400 | 1761 | -24.25 | -1.36 | 1771 | 1806.5 | 1744.25 | 138 |
| 1725381000 | 1785.25 | -63.25 | -3.42 | 1785.25 | 1785.25 | 1785.25 | 0 |
| 1725294600 | 1848.5 | -3.5 | -0.19 | 1848.5 | 1848.5 | 1848.5 | 0 |
| 1725035400 | 1852 | -55 | -2.88 | 1852 | 1852 | 1852 | 0 |
| 1724949000 | 1907 | 34.75 | 1.86 | 1907 | 1907 | 1907 | 0 |
| 1724862600 | 1872.25 | -25.25 | -1.33 | 1872.25 | 1872.25 | 1872.25 | 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
