We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45 | 0.942408376963 | 4775 | 4827.1 | 4545 | 129 | 4710.81395349 | DE |
| 4 | -180 | -3.6 | 5000 | 5200 | 4545 | 214 | 4976.80066079 | DE |
| 12 | -155 | -3.11557788945 | 4975 | 5620 | 4545 | 96 | 5037.54186825 | DE |
| 26 | -1070 | -18.1663837012 | 5890 | 6450 | 4545 | 96 | 5291.37243499 | DE |
| 52 | 140 | 2.99145299145 | 4680 | 6755 | 4200 | 101 | 5584.32416196 | DE |
| 156 | 2075 | 75.5919854281 | 2745 | 6755 | 2175 | 180 | 4387.17823047 | DE |
| 260 | 1510 | 45.6193353474 | 3310 | 6755 | 1716.1 | 259 | 3488.80414012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 4820 | 115 | 2.44 | 4820 | 4827.1 | 4705 | 416 |
| 1735057680 | 4705 | 0 | 0.00 | 4705 | 4705 | 4705 | 0 |
| 1734971280 | 4705 | -10 | -0.21 | 4545 | 4735.8 | 4545 | 108 |
| 1734712200 | 4715 | -30 | -0.63 | 4775 | 4785 | 4640 | 150 |
| 1734622440 | 4745 | -115 | -2.37 | 5000 | 5000 | 4745 | 1 |
| 1734536340 | 4860 | 20 | 0.41 | 4810 | 4890 | 4810 | 0 |
| 1734449880 | 4840 | -145 | -2.91 | 4945 | 4945 | 4802.75 | 102 |
| 1734366420 | 4985 | 80 | 1.63 | 4870 | 4985 | 4802.9 | 818 |
| 1734104460 | 4905 | -115 | -2.29 | 5000 | 5010 | 4905 | 115 |
| 1734020880 | 5020 | 35 | 0.70 | 5200 | 5200 | 5020 | 258 |
| 1733931060 | 4985 | -15 | -0.30 | 5000 | 5040 | 4985 | 292 |
| 1733848080 | 5000 | -115 | -2.25 | 5105 | 5105 | 5000 | 159 |
| 1733761860 | 5115 | 10 | 0.20 | 5200 | 5200 | 5050 | 248 |
| 1733495700 | 5105 | 45 | 0.89 | 4880 | 5105 | 4880 | 101 |
| 1733416140 | 5060 | 325 | 6.86 | 5200 | 5200 | 4985 | 269 |
| 1733326500 | 4735 | -275 | -5.49 | 5000 | 5090 | 4735 | 251 |
| 1733239800 | 5010 | -50 | -0.99 | 5200 | 5200 | 5010 | 42 |
| 1733156940 | 5060 | 30 | 0.60 | 5040 | 5124.2 | 5020 | 621 |
| 1732897620 | 5030 | -95 | -1.85 | 5000 | 5138.4 | 5000 | 97 |
| 1732808160 | 5125 | 45 | 0.89 | 4925 | 5175.8 | 4925 | 241 |
| 1732721820 | 5080 | 30 | 0.59 | 4925 | 5081.3 | 4925 | 122 |
| 1732638480 | 5050 | 10 | 0.20 | 4925 | 5050 | 4925 | 0 |
| 1732548840 | 5040 | 265 | 5.55 | 5020 | 5060 | 4974.2 | 57 |
| 1732289460 | 4775 | -160 | -3.24 | 4925 | 5030 | 4775 | 0 |
| 1732203480 | 4935 | -30 | -0.60 | 5070 | 5070 | 4935 | 119 |
| 1732120140 | 4965 | -125 | -2.46 | 4905 | 5090 | 4905 | 5 |
| 1732033620 | 5090 | 0 | 0.00 | 5335 | 5335 | 5066.2 | 195 |
| 1731947580 | 5090 | -35 | -0.68 | 5375 | 5375 | 5090 | 0 |
| 1731688080 | 5125 | -200 | -3.76 | 5115 | 5325 | 5115 | 113 |
| 1731598260 | 5325 | 315 | 6.29 | 5200 | 5325 | 5115 | 0 |
| 1731511920 | 5010 | 0 | 0.00 | 4985 | 5250 | 4975 | 100 |
| 1731428820 | 5010 | -470 | -8.58 | 5335 | 5335 | 4860 | 70 |
| 1731342540 | 5480 | -35 | -0.63 | 5545 | 5620 | 5480 | 0 |
| 1731083160 | 5515 | 65 | 1.19 | 5490 | 5515 | 5490 | 0 |
| 1730993820 | 5450 | 420 | 8.35 | 5400 | 5450 | 5105 | 0 |
| 1730910480 | 5030 | 0 | 0.00 | 5030 | 5030 | 5030 | 0 |
| 1730824080 | 5030 | 20 | 0.40 | 5135 | 5135 | 5030 | 0 |
| 1730737740 | 5010 | -135 | -2.62 | 5080 | 5220 | 5010 | 4 |
| 1730475300 | 5145 | 255 | 5.21 | 5115 | 5230 | 5115 | 0 |
| 1730388900 | 4890 | -360 | -6.86 | 5305 | 5365 | 4890 | 14 |
| 1730305440 | 5250 | -20 | -0.38 | 5420 | 5420 | 5250 | 0 |
| 1730193840 | 5270 | 50 | 0.96 | 5240 | 5270 | 5240 | 0 |
| 1730132940 | 5220 | -30 | -0.57 | 5115 | 5257.9 | 5115 | 5 |
| 1729869960 | 5250 | 115 | 2.24 | 5250 | 5250 | 5175 | 0 |
| 1729783680 | 5135 | -40 | -0.77 | 5165 | 5165 | 5125 | 0 |
| 1729697340 | 5175 | -75 | -1.43 | 5270 | 5270 | 5175 | 0 |
| 1729610340 | 5250 | -40 | -0.76 | 5270 | 5270 | 5215.6 | 103 |
| 1729524420 | 5290 | 10 | 0.19 | 5420 | 5420 | 5270 | 1 |
| 1729262100 | 5280 | -55 | -1.03 | 5305 | 5377.8 | 5280 | 73 |
| 1729178580 | 5335 | 150 | 2.89 | 5400 | 5400 | 5182.46 | 508 |
| 1729092540 | 5185 | 165 | 3.29 | 5000 | 5185 | 5000 | 0 |
| 1729006140 | 5020 | -10 | -0.20 | 5010 | 5020 | 5010 | 0 |
| 1728919680 | 5030 | -125 | -2.42 | 5165 | 5165 | 4925 | 0 |
| 1728657480 | 5155 | 0 | 0.00 | 5200 | 5200 | 5135 | 1 |
| 1728574140 | 5155 | -105 | -2.00 | 5155 | 5210 | 5155 | 0 |
| 1728484740 | 5260 | 115 | 2.24 | 5040 | 5260 | 5040 | 0 |
| 1728401340 | 5145 | -30 | -0.58 | 5115 | 5200 | 5115 | 2 |
| 1728311580 | 5175 | -25 | -0.48 | 5050 | 5175 | 4965 | 5 |
| 1728053040 | 5200 | 295 | 6.01 | 4975 | 5200 | 4975 | 4 |
| 1727966700 | 4905 | -115 | -2.29 | 4880 | 4965 | 4880 | 2 |
| 1727882940 | 5020 | 35 | 0.70 | 5230 | 5230 | 4915 | 2 |
| 1727793720 | 4985 | -200 | -3.86 | 4915 | 5040 | 4915 | 1 |
| 1727710080 | 5185 | -55 | -1.05 | 4985 | 5185 | 4985 | 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
