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 |
---|---|---|---|---|---|---|---|
1739899800 | 5095.5 | 12.5 | 0.25 | 5089 | 5129 | 5077 | 39 |
1739813400 | 5083 | 57 | 1.13 | 5083 | 5083 | 5083 | 0 |
1739554200 | 5026 | 10 | 0.20 | 5026 | 5026 | 5026 | 0 |
1739467800 | 5016 | -20 | -0.40 | 5016 | 5016 | 5016 | 0 |
1739381400 | 5036 | 13 | 0.26 | 5036 | 5036 | 5036 | 0 |
1739295000 | 5023 | -18.5 | -0.37 | 5023 | 5023 | 5023 | 2 |
1739208600 | 5041.5 | 53 | 1.06 | 5041.5 | 5041.5 | 5041.5 | 0 |
1738949400 | 4988.5 | 28 | 0.56 | 5013 | 5059.5 | 4921.5 | 1129 |
1738863000 | 4960.5 | 40 | 0.81 | 4960.5 | 4960.5 | 4960.5 | 10 |
1738776600 | 4920.5 | -53.5 | -1.08 | 4924 | 4932 | 4891 | 7320 |
1738690200 | 4974 | 73.5 | 1.50 | 4974 | 4974 | 4974 | 0 |
1738603800 | 4900.5 | -75 | -1.51 | 4900.5 | 4900.5 | 4900.5 | 0 |
1738344600 | 4975.5 | 16.5 | 0.33 | 4975.5 | 4975.5 | 4975.5 | 0 |
1738258200 | 4959 | 45.5 | 0.93 | 4959 | 4959 | 4959 | 0 |
1738171800 | 4913.5 | 90 | 1.87 | 4913.5 | 4913.5 | 4913.5 | 3 |
1738085400 | 4823.5 | 0 | 0.00 | 4838 | 4848 | 4823.5 | 2547 |
1737999000 | 4823.5 | -120.5 | -2.44 | 4823.5 | 4823.5 | 4823.5 | 0 |
1737739800 | 4944 | -6 | -0.12 | 4944 | 4944 | 4944 | 26 |
1737653400 | 4950 | -12 | -0.24 | 4950 | 4950 | 4950 | 0 |
1737567000 | 4962 | 11.5 | 0.23 | 4962 | 4962 | 4962 | 8 |
1737480600 | 4950.5 | -42.5 | -0.85 | 4950.5 | 4950.5 | 4950.5 | 0 |
1737394200 | 4993 | 21.5 | 0.43 | 4993 | 4993 | 4993 | 0 |
1737135000 | 4971.5 | 55 | 1.12 | 4971.5 | 4971.5 | 4971.5 | 148 |
1737048600 | 4916.5 | 41 | 0.84 | 4916.5 | 4916.5 | 4916.5 | 11 |
1736962200 | 4875.5 | 38.5 | 0.80 | 4875.5 | 4875.5 | 4875.5 | 137 |
1736875800 | 4837 | 47 | 0.98 | 4837 | 4837 | 4837 | 0 |
1736789400 | 4790 | -40 | -0.83 | 4790 | 4790 | 4790 | 184 |
1736530200 | 4830 | -55 | -1.13 | 4818 | 4834.5 | 4817 | 842 |
1736443800 | 4885 | 21 | 0.43 | 4885 | 4885 | 4885 | 0 |
1736357400 | 4864 | -2 | -0.04 | 4862 | 4873 | 4850.5 | 180 |
1736271000 | 4866 | -40 | -0.82 | 4866 | 4866 | 4866 | 0 |
1736184600 | 4906 | 13 | 0.27 | 4901 | 4960.5 | 4897 | 1359 |
1735925400 | 4893 | 16.5 | 0.34 | 4893 | 4893 | 4893 | 0 |
1735839000 | 4876.5 | 27 | 0.56 | 4876.5 | 4876.5 | 4876.5 | 0 |
1735666200 | 4849.5 | 11 | 0.23 | 4825 | 4851 | 4824 | 1226 |
1735579800 | 4838.5 | -9.5 | -0.20 | 4838.5 | 4838.5 | 4838.5 | 0 |
1735320600 | 4848 | -24.5 | -0.50 | 4856 | 4856 | 4846.5 | 500 |
1735061400 | 4872.5 | 0 | 0.00 | 4872.5 | 4872.5 | 4872.5 | 0 |
1734975000 | 4872.5 | 36.5 | 0.75 | 4872.5 | 4872.5 | 4872.5 | 63 |
1734715800 | 4836 | -5 | -0.10 | 4805 | 4844.5 | 4790.5 | 280 |
1734629400 | 4841 | -23 | -0.47 | 4841 | 4841 | 4841 | 99 |
1734543000 | 4864 | 20 | 0.41 | 4864 | 4864 | 4864 | 4 |
1734456600 | 4844 | -18.5 | -0.38 | 4844 | 4844 | 4844 | 0 |
1734370200 | 4862.5 | -34.5 | -0.70 | 4870 | 4870 | 4854 | 318 |
1734111000 | 4897 | 11 | 0.23 | 4897 | 4897 | 4897 | 0 |
1734024600 | 4886 | 20.5 | 0.42 | 4886 | 4886 | 4886 | 0 |
1733938200 | 4865.5 | 3.5 | 0.07 | 4864 | 4868.5 | 4848 | 1204 |
1733851800 | 4862 | -110.5 | -2.22 | 4862 | 4862 | 4862 | 93 |
1733765400 | 4972.5 | 122 | 2.52 | 4972.5 | 4972.5 | 4972.5 | 0 |
1733506200 | 4850.5 | 2 | 0.04 | 4850.5 | 4850.5 | 4850.5 | 10 |
1733419800 | 4848.5 | 12 | 0.25 | 4848.5 | 4848.5 | 4848.5 | 0 |
1733333400 | 4836.5 | -6.5 | -0.13 | 4839 | 4846 | 4831 | 140 |
1733247000 | 4843 | 9 | 0.19 | 4843 | 4843 | 4843 | 95 |
1733160600 | 4834 | 47 | 0.98 | 4834 | 4834 | 4834 | 0 |
1732901400 | 4787 | 26 | 0.55 | 4743 | 4787.5 | 4733.5 | 699 |
1732815000 | 4761 | -16.5 | -0.35 | 4768 | 4771.5 | 4753 | 368 |
1732728600 | 4777.5 | -44 | -0.91 | 4777.5 | 4777.5 | 4777.5 | 0 |
1732642200 | 4821.5 | -15.5 | -0.32 | 4821.5 | 4821.5 | 4821.5 | 0 |
1732555800 | 4837 | -4 | -0.08 | 4837 | 4837 | 4837 | 0 |
1732296600 | 4841 | 26 | 0.54 | 4841 | 4841 | 4841 | 0 |
1732210200 | 4815 | 17.5 | 0.36 | 4815 | 4815 | 4815 | 5 |
1732123800 | 4797.5 | -31 | -0.64 | 4797.5 | 4797.5 | 4797.5 | 0 |
1732037400 | 4828.5 | 9 | 0.19 | 4828.5 | 4828.5 | 4828.5 | 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