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 |
---|---|---|---|---|---|---|---|
1739806500 | 5658 | -11 | -0.19 | 5661 | 5661 | 5401 | 0 |
1739547420 | 5669 | 5 | 0.09 | 5679 | 5679 | 5418.5 | 1 |
1739460900 | 5664 | -1 | -0.02 | 5655 | 5667 | 5395 | 0 |
1739378040 | 5665 | -46 | -0.81 | 5707 | 5707 | 5445.5 | 0 |
1739291220 | 5711 | 22 | 0.39 | 5717 | 5717 | 5454.5 | 0 |
1739202480 | 5689 | 13.5 | 0.24 | 5673 | 5689 | 5411.5 | 0 |
1738937700 | 5675.5 | 17.5 | 0.31 | 5691 | 5934 | 5429.5 | 8 |
1738855980 | 5658 | 39.5 | 0.70 | 5666 | 5719.3 | 5396 | 6 |
1738772880 | 5618.5 | -35.5 | -0.63 | 5618 | 5627 | 5361 | 4 |
1738686480 | 5654 | -5 | -0.09 | 5660 | 5666.5 | 5398 | 0 |
1738596900 | 5659 | -43.5 | -0.76 | 5657 | 5662 | 5387.5 | 0 |
1738337520 | 5702.5 | 25.5 | 0.45 | 5702 | 5717 | 5437.5 | 0 |
1738254840 | 5677 | 14 | 0.25 | 5641 | 5677 | 5380 | 0 |
1738165140 | 5663 | 16 | 0.28 | 5652 | 5673 | 5381 | 5 |
1738078980 | 5647 | 45 | 0.80 | 5631 | 5652 | 5365.5 | 1 |
1737975300 | 5602 | -35.3 | -0.63 | 5584 | 5615 | 5330 | 0 |
1737735960 | 5637.3 | -54.7 | -0.96 | 5684 | 5684 | 5419.5 | 108 |
1737649680 | 5692 | -62.4 | -1.08 | 5732 | 5734.5 | 5468.5 | 1 |
1737563340 | 5754.4 | 0 | 0.00 | 5754.4 | 5754.4 | 5754.4 | 0 |
1737476940 | 5754.4 | 13.4 | 0.23 | 5743 | 5776 | 5477.5 | 11 |
1737390480 | 5741 | -1.5 | -0.03 | 5755 | 5755.5 | 5488.5 | 0 |
1737131340 | 5742.5 | 70 | 1.23 | 5739 | 5775 | 5475.5 | 0 |
1737044940 | 5672.5 | 22.5 | 0.40 | 5675 | 5697 | 5412 | 0 |
1736955300 | 5650 | 79.5 | 1.43 | 5598 | 5650 | 5341.5 | 0 |
1736869080 | 5570.5 | 31.5 | 0.57 | 5571 | 5571 | 5313 | 0 |
1736782500 | 5539 | -4 | -0.07 | 5521 | 5539 | 5266 | 6 |
1736524020 | 5543 | -15.45 | -0.28 | 5539 | 5560 | 5267.5 | 0 |
1736439600 | 5558.45 | 64.95 | 1.18 | 5566 | 5566 | 5311 | 73 |
1736353620 | 5493.5 | 11.5 | 0.21 | 5493 | 5512 | 5242 | 2 |
1736264400 | 5482 | -24 | -0.44 | 5478 | 5493 | 5228 | 0 |
1736180880 | 5506 | -23 | -0.42 | 5532 | 5532.5 | 5279 | 6 |
1735918500 | 5529 | -2 | -0.04 | 5562 | 5565.5 | 5290 | 0 |
1735832160 | 5531 | 9 | 0.16 | 5587 | 5587 | 5291.5 | 1 |
1735662660 | 5522 | 0 | 0.00 | 5522 | 5522 | 5522 | 0 |
1735576260 | 5522 | -40.5 | -0.73 | 5510 | 5522 | 5256 | 8 |
1735313700 | 5562.5 | 1 | 0.02 | 5558 | 5562.5 | 5292.5 | 5 |
1735057680 | 5561.5 | 0 | 0.00 | 5561.5 | 5561.5 | 5561.5 | 0 |
1734971280 | 5561.5 | 12.5 | 0.23 | 5556 | 5561.5 | 5274.5 | 4 |
1734712200 | 5549 | 27 | 0.49 | 5536 | 5549 | 5281 | 0 |
1734622440 | 5522 | -130.5 | -2.31 | 5526 | 5548 | 5267 | 0 |
1734536340 | 5652.5 | -10.5 | -0.19 | 5650 | 5671 | 5381 | 9 |
1734449880 | 5663 | -72.5 | -1.26 | 5650 | 5686 | 5399 | 4 |
1734366420 | 5735.5 | -15.5 | -0.27 | 5734 | 5735.5 | 5470.5 | 0 |
1734104460 | 5751 | -2 | -0.03 | 5781 | 5781 | 5505.5 | 0 |
1734020880 | 5753 | -26.5 | -0.46 | 5753 | 5769 | 5486 | 7 |
1733931060 | 5779.5 | -78.5 | -1.34 | 5780 | 5781 | 5514 | 0 |
1733848080 | 5858 | -36.5 | -0.62 | 5853 | 5858 | 5561 | 3 |
1733761860 | 5894.5 | 2 | 0.03 | 5912 | 5913 | 5632.5 | 108 |
1733495700 | 5892.5 | -26.5 | -0.45 | 5896 | 5899 | 5614 | 0 |
1733416140 | 5919 | -32 | -0.54 | 5964 | 5964 | 5650.5 | 0 |
1733326500 | 5951 | 27.5 | 0.46 | 5955 | 5962 | 5680.5 | 1 |
1733239800 | 5923.5 | 8 | 0.14 | 5915 | 5957 | 5640 | 0 |
1733156940 | 5915.5 | -4.5 | -0.08 | 5916 | 5942.2 | 5644.5 | 1 |
1732897620 | 5920 | 11.5 | 0.19 | 5905 | 5920 | 5633 | 0 |
1732808160 | 5908.5 | -22.5 | -0.38 | 5918 | 5931 | 5638.5 | 6 |
1732721820 | 5931 | -13 | -0.22 | 5930 | 5933 | 5654 | 7 |
1732638480 | 5944 | -34 | -0.57 | 5976 | 5976 | 5697.5 | 0 |
1732548840 | 5978 | 49 | 0.83 | 5940 | 5978 | 5664.5 | 3 |
1732289460 | 5929 | 136.5 | 2.36 | 5883 | 5929 | 5605.5 | 0 |
1732203480 | 5792.5 | 9 | 0.16 | 5792 | 5859 | 5524.5 | 5 |
1732120140 | 5783.5 | -11.5 | -0.20 | 5786 | 5786 | 5517.5 | 0 |
1732033620 | 5795 | 0 | 0.00 | 5795 | 5795 | 5528.5 | 0 |
1731947580 | 5795 | 59.5 | 1.04 | 5773 | 5795 | 5507.5 | 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