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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 6100 | -63 | -1.02 | 6109 | 6121 | 6052 | 422250 |
| 1734645600 | 6163 | -92.5 | -1.48 | 6253 | 6308.5 | 6112 | 667140 |
| 1734559200 | 6255.5 | 144 | 2.36 | 6104 | 6323 | 6100.5 | 405795 |
| 1734472800 | 6111.5 | -47 | -0.76 | 6146 | 6217.5 | 6067.5 | 475000 |
| 1734386400 | 6158.5 | 110.5 | 1.83 | 6075 | 6159.5 | 6033 | 292790 |
| 1734127200 | 6048 | 62.5 | 1.04 | 5999 | 6085 | 5981 | 306015 |
| 1734040800 | 5985.5 | 20 | 0.34 | 5904.5 | 6059 | 5877 | 407130 |
| 1733954400 | 5965.5 | -91.5 | -1.51 | 6082.5 | 6083.5 | 5948.5 | 340365 |
| 1733868000 | 6057 | -36 | -0.59 | 6055 | 6083 | 6029.5 | 267315 |
| 1733781600 | 6093 | -10 | -0.16 | 6092.5 | 6103.5 | 6050.5 | 198545 |
| 1733522400 | 6103 | 75.5 | 1.25 | 6033 | 6109.5 | 5998.5 | 258845 |
| 1733436000 | 6027.5 | -34.5 | -0.57 | 6047 | 6052 | 5975.5 | 275870 |
| 1733349600 | 6062 | 1.5 | 0.02 | 6074 | 6089 | 6036 | 268090 |
| 1733263200 | 6060.5 | 6.5 | 0.11 | 6070.5 | 6113 | 6049.5 | 227395 |
| 1733176800 | 6054 | 0 | 0.00 | 6054 | 6054 | 6054 | 0 |
| 1732917600 | 6054 | 44 | 0.73 | 6004 | 6112.5 | 5999 | 22785 |
| 1732831200 | 6010 | 50.5 | 0.85 | 5976.5 | 6028.5 | 5947.5 | 268135 |
| 1732744800 | 5959.5 | 147 | 2.53 | 5805.5 | 5964 | 5802.5 | 368000 |
| 1732658400 | 5812.5 | 9 | 0.16 | 5815 | 5834 | 5783 | 220225 |
| 1732572000 | 5803.5 | -6.5 | -0.11 | 5790 | 5823.5 | 5778.5 | 296690 |
| 1732312800 | 5810 | -12 | -0.21 | 5828.5 | 5837 | 5794.5 | 270560 |
| 1732226400 | 5822 | 39.5 | 0.68 | 5797 | 5841 | 5788 | 256000 |
| 1732053600 | 5782.5 | 26.5 | 0.46 | 5774 | 5804 | 5754 | 238360 |
| 1731967200 | 5756 | -33 | -0.57 | 5792 | 5808 | 5744 | 238110 |
| 1731621600 | 5789 | -28 | -0.48 | 5813.5 | 5839.5 | 5772 | 238595 |
| 1731535200 | 5817 | 60 | 1.04 | 5737.5 | 5829.5 | 5733.5 | 323770 |
| 1731448800 | 5757 | -22 | -0.38 | 5792 | 5806.5 | 5754.5 | 257305 |
| 1731362400 | 5779 | 25 | 0.43 | 5789.5 | 5826.5 | 5759 | 161990 |
| 1731103200 | 5754 | 44 | 0.77 | 5745 | 5801 | 5732.5 | 210010 |
| 1731016800 | 5710 | -17 | -0.30 | 5704 | 5735 | 5645 | 322575 |
| 1730930400 | 5727 | -39.5 | -0.68 | 5853 | 5874.5 | 5677.5 | 314320 |
| 1730844000 | 5766.5 | -38.5 | -0.66 | 5801.5 | 5819.5 | 5754 | 204970 |
| 1730757600 | 5805 | 27 | 0.47 | 5847 | 5855.5 | 5772.5 | 235685 |
| 1730498400 | 5778 | 0 | 0.00 | 5778 | 5778 | 5778 | 0 |
| 1730412000 | 5778 | 13 | 0.23 | 5770 | 5778.5 | 5754 | 16030 |
| 1730325600 | 5765 | 3 | 0.05 | 5767 | 5792.5 | 5754.5 | 237685 |
| 1730239200 | 5762 | 49.5 | 0.87 | 5704 | 5768 | 5698 | 320440 |
| 1730152800 | 5712.5 | -1 | -0.02 | 5705 | 5722.5 | 5687.5 | 149705 |
| 1729893600 | 5713.5 | 42 | 0.74 | 5672.5 | 5719 | 5669 | 205100 |
| 1729807200 | 5671.5 | -18.5 | -0.33 | 5686 | 5724.5 | 5665 | 214260 |
| 1729720800 | 5690 | -10 | -0.18 | 5722 | 5736.5 | 5689 | 212000 |
| 1729634400 | 5700 | -0.5 | -0.01 | 5696.5 | 5723.5 | 5680 | 191215 |
| 1729548000 | 5700.5 | -6 | -0.11 | 5710 | 5742 | 5694 | 208030 |
| 1729288800 | 5706.5 | 46.5 | 0.82 | 5645.5 | 5711.5 | 5637 | 187080 |
| 1729202400 | 5660 | -18 | -0.32 | 5688.5 | 5707 | 5660 | 179850 |
| 1729116000 | 5678 | 18 | 0.32 | 5660 | 5710 | 5641 | 220470 |
| 1729029600 | 5660 | 63 | 1.13 | 5603 | 5676 | 5591.5 | 257230 |
| 1728943200 | 5597 | -19 | -0.34 | 5627 | 5664 | 5577 | 173900 |
| 1728684000 | 5616 | 18 | 0.32 | 5586.5 | 5667 | 5570.5 | 252555 |
| 1728597600 | 5598 | -10 | -0.18 | 5595.5 | 5618.5 | 5579.5 | 206050 |
| 1728511200 | 5608 | 57.5 | 1.04 | 5550.5 | 5615 | 5546 | 192560 |
| 1728424800 | 5550.5 | 40.5 | 0.74 | 5522.5 | 5557 | 5511.5 | 185315 |
| 1728338400 | 5510 | 44.5 | 0.81 | 5487 | 5513.5 | 5436.5 | 187745 |
| 1728079200 | 5465.5 | -29 | -0.53 | 5492.5 | 5538 | 5465.5 | 313125 |
| 1727992800 | 5494.5 | 32 | 0.59 | 5472.5 | 5530 | 5469 | 202265 |
| 1727906400 | 5462.5 | 15 | 0.28 | 5430 | 5469 | 5422 | 226280 |
| 1727820000 | 5447.5 | 0 | 0.00 | 5447.5 | 5447.5 | 5447.5 | 0 |
| 1727733600 | 5447.5 | 8.5 | 0.16 | 5430 | 5461.5 | 5403.5 | 11740 |
| 1727474400 | 5439 | -3 | -0.06 | 5425 | 5459.5 | 5425 | 224220 |
| 1727388000 | 5442 | -35 | -0.64 | 5445 | 5456 | 5406.5 | 246840 |
| 1727301600 | 5477 | 22.5 | 0.41 | 5457.5 | 5498 | 5441 | 244970 |
| 1727215200 | 5454.5 | -89.5 | -1.61 | 5521.5 | 5529 | 5448.5 | 271175 |
| 1727128800 | 5544 | 20.5 | 0.37 | 5549 | 5603 | 5530 | 246580 |
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
