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 | 1957.4 | 51.2 | 2.69 | 1948.2 | 1958.4 | 1945.4 | 445 |
| 1732210200 | 1906.2 | -4.5 | -0.24 | 1912.8 | 1912.8 | 1892.8 | 6654 |
| 1732123800 | 1910.7 | -17.5 | -0.91 | 1910.7 | 1910.7 | 1910.7 | 143 |
| 1732037400 | 1928.2 | 6 | 0.31 | 1929.2 | 1930.8 | 1928.2 | 301 |
| 1731951000 | 1922.2 | -26 | -1.33 | 1922.2 | 1922.2 | 1922.2 | 3400 |
| 1731691800 | 1948.2 | 7.3 | 0.38 | 1941.8 | 1977.7 | 1936.2 | 51 |
| 1731605400 | 1940.9 | 22.9 | 1.19 | 1944.6 | 1947.5 | 1937.4 | 67 |
| 1731519000 | 1918 | -24.4 | -1.26 | 1916.8 | 1919.8 | 1916.8 | 1171 |
| 1731432600 | 1942.4 | -23.1 | -1.18 | 1942.4 | 1942.4 | 1942.4 | 1117 |
| 1731346200 | 1965.5 | -5.6 | -0.28 | 1976.2 | 1987.5 | 1963.9 | 426 |
| 1731087000 | 1971.1 | 23.9 | 1.23 | 1969.4 | 1973.7 | 1969.4 | 266 |
| 1731000600 | 1947.2 | 21.3 | 1.11 | 1947.2 | 1947.2 | 1947.2 | 560 |
| 1730914200 | 1925.9 | -47.6 | -2.41 | 1949.6 | 1953.6 | 1922.7 | 2009 |
| 1730827800 | 1973.5 | -9.1 | -0.46 | 1974.8 | 1977.9 | 1973.5 | 449 |
| 1730741400 | 1982.6 | -11.2 | -0.56 | 2000.5 | 2485.4 | 1981 | 20333 |
| 1730482200 | 1993.8 | -3.4 | -0.17 | 1996.4 | 2028.55 | 1986.2 | 849 |
| 1730395800 | 1997.2 | -19.55 | -0.97 | 2000 | 2001 | 1986.6 | 247 |
| 1730309400 | 2016.75 | -10 | -0.49 | 2026 | 2060.5 | 2014 | 59 |
| 1730223000 | 2026.75 | -22.75 | -1.11 | 2061.5 | 2062.75 | 2023 | 1637 |
| 1730136600 | 2049.5 | 11.25 | 0.55 | 2040 | 2055 | 2038 | 31 |
| 1729873800 | 2038.25 | -6.75 | -0.33 | 2037 | 2039.5 | 2035.5 | 34 |
| 1729787400 | 2045 | 4 | 0.20 | 2054.5 | 2056.25 | 2043.5 | 37 |
| 1729701000 | 2041 | 3 | 0.15 | 2038 | 2046.25 | 2025.75 | 323 |
| 1729614600 | 2038 | -22.25 | -1.08 | 2036 | 2056 | 2024.5 | 150 |
| 1729528200 | 2060.25 | -37.75 | -1.80 | 2100.5 | 2109.75 | 2060.25 | 717 |
| 1729269000 | 2098 | -17 | -0.80 | 2099 | 2100.5 | 2097.75 | 49 |
| 1729182600 | 2115 | -21.75 | -1.02 | 2115 | 2115 | 2115 | 259 |
| 1729096200 | 2136.75 | 21.75 | 1.03 | 2135 | 2164.5 | 2083.25 | 1508 |
| 1729009800 | 2115 | 8 | 0.38 | 2108.5 | 2122.25 | 2104 | 941 |
| 1728923400 | 2107 | -10.5 | -0.50 | 2118 | 2123 | 2097.25 | 1314 |
| 1728664200 | 2117.5 | 28 | 1.34 | 2090 | 2133.25 | 2084.5 | 366 |
| 1728577800 | 2089.5 | -20.25 | -0.96 | 2151 | 2151 | 2056 | 1453 |
| 1728491400 | 2109.75 | 9.5 | 0.45 | 2118.5 | 2120 | 2107.75 | 2574 |
| 1728405000 | 2100.25 | -7.25 | -0.34 | 2113.5 | 2115.75 | 2096.25 | 959 |
| 1728318600 | 2107.5 | -23 | -1.08 | 2122 | 2141.5 | 2103.5 | 1303 |
| 1728059400 | 2130.5 | -11.5 | -0.54 | 2148.5 | 2164.5 | 2116.75 | 181 |
| 1727973000 | 2142 | -7.25 | -0.34 | 2142 | 2142 | 2142 | 18211 |
| 1727886600 | 2149.25 | -18.25 | -0.84 | 2149.25 | 2149.25 | 2149.25 | 125 |
| 1727800200 | 2167.5 | 22 | 1.03 | 2159.5 | 2186.75 | 2149.25 | 2564 |
| 1727713800 | 2145.5 | -19.5 | -0.90 | 2151.5 | 2162.25 | 2134.75 | 4091 |
| 1727454600 | 2165 | 13 | 0.60 | 2153.5 | 2172.5 | 2143.5 | 1011 |
| 1727368200 | 2152 | 23.5 | 1.10 | 2151.5 | 2152 | 2147 | 246 |
| 1727281800 | 2128.5 | -5.75 | -0.27 | 2150 | 2150 | 2123.5 | 247 |
| 1727195400 | 2134.25 | -11.5 | -0.54 | 2123 | 2135 | 2121.25 | 141 |
| 1727109000 | 2145.75 | 6.25 | 0.29 | 2145.75 | 2145.75 | 2145.75 | 36 |
| 1726849800 | 2139.5 | -13.75 | -0.64 | 2144.5 | 2145 | 2133 | 114 |
| 1726763400 | 2153.25 | 10.25 | 0.48 | 2149.5 | 2154.25 | 2145.25 | 1571 |
| 1726677000 | 2143 | -19.5 | -0.90 | 2147.5 | 2157.75 | 2139 | 1414 |
| 1726590600 | 2162.5 | -16.5 | -0.76 | 2162.5 | 2162.5 | 2162.5 | 290 |
| 1726504200 | 2179 | -15 | -0.68 | 2185 | 2197.5 | 2176.75 | 14974 |
| 1726245000 | 2194 | 31 | 1.43 | 2194 | 2194 | 2194 | 120 |
| 1726158600 | 2163 | 11.5 | 0.53 | 2163 | 2165 | 2155.5 | 7915 |
| 1726072200 | 2151.5 | -17 | -0.78 | 2157.5 | 2157.5 | 2151 | 38 |
| 1725985800 | 2168.5 | 40.25 | 1.89 | 2167 | 2169 | 2165.5 | 3981 |
| 1725899400 | 2128.25 | -4.75 | -0.22 | 2128.25 | 2128.25 | 2128.25 | 80 |
| 1725640200 | 2133 | 14 | 0.66 | 2119 | 2153.5 | 2095.75 | 1880 |
| 1725553800 | 2119 | 30.25 | 1.45 | 2119 | 2119 | 2119 | 547 |
| 1725467400 | 2088.75 | 18.5 | 0.89 | 2088.75 | 2088.75 | 2088.75 | 815 |
| 1725381000 | 2070.25 | -24.25 | -1.16 | 2094.5 | 2094.5 | 2053.5 | 867 |
| 1725294600 | 2094.5 | 14.5 | 0.70 | 2080 | 2095.5 | 2079.25 | 9124 |
| 1725035400 | 2080 | 29 | 1.41 | 2055 | 2090.5 | 2053.25 | 920 |
| 1724949000 | 2051 | -41 | -1.96 | 2060 | 2060 | 2049.5 | 659 |
| 1724862600 | 2092 | -2.5 | -0.12 | 2092 | 2092 | 2092 | 43 |
| 1724776200 | 2094.5 | 1.25 | 0.06 | 2115 | 2131.75 | 2086 | 1618 |
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
