We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726869600 | 5523.5 | 95 | 1.75 | 5439 | 5528.5 | 5423.5 | 251970 |
| 1726783200 | 5428.5 | -34 | -0.62 | 5401.5 | 5447 | 5401.5 | 288240 |
| 1726696800 | 5462.5 | -26 | -0.47 | 5485 | 5502.5 | 5417 | 262235 |
| 1726610400 | 5488.5 | -25 | -0.45 | 5519.5 | 5523 | 5486 | 208470 |
| 1726524000 | 5513.5 | -60 | -1.08 | 5572.5 | 5590.5 | 5506 | 213765 |
| 1726264800 | 5573.5 | -63.5 | -1.13 | 5625 | 5629.5 | 5554 | 206135 |
| 1726178400 | 5637 | -41.5 | -0.73 | 5659.5 | 5688.5 | 5626 | 180295 |
| 1726092000 | 5678.5 | 2.5 | 0.04 | 5648 | 5686 | 5617.5 | 235820 |
| 1726005600 | 5676 | 75 | 1.34 | 5591 | 5684 | 5581 | 243730 |
| 1725919200 | 5601 | -15 | -0.27 | 5600 | 5654 | 5588.5 | 177880 |
| 1725660000 | 5616 | 29 | 0.52 | 5592 | 5616 | 5543 | 266290 |
| 1725573600 | 5587 | -72.5 | -1.28 | 5651 | 5664.5 | 5580.5 | 259640 |
| 1725487200 | 5659.5 | -19.5 | -0.34 | 5664.5 | 5677 | 5631 | 203685 |
| 1725400800 | 5679 | 28 | 0.50 | 5679 | 5679 | 5660.5 | 252815 |
| 1725314400 | 5651 | -5 | -0.09 | 5651 | 5651 | 5629.5 | 200635 |
| 1725055200 | 5656 | 27 | 0.48 | 5592.5 | 5708 | 5576 | 504750 |
| 1724968800 | 5629 | 64 | 1.15 | 5657.5 | 5657.5 | 5622 | 339980 |
| 1724882400 | 5565 | 56 | 1.02 | 5536 | 5582 | 5516 | 325725 |
| 1724796000 | 5509 | 11 | 0.20 | 5508.5 | 5533.5 | 5479 | 261935 |
| 1724709600 | 5498 | 17 | 0.31 | 5518.5 | 5520.5 | 5482.5 | 238700 |
| 1724450400 | 5481 | -126.5 | -2.26 | 5519 | 5526 | 5479.5 | 261080 |
| 1724364000 | 5607.5 | 123.5 | 2.25 | 5570.5 | 5610.5 | 5553.5 | 285390 |
| 1724277600 | 5484 | -2.5 | -0.05 | 5489.5 | 5519 | 5465.5 | 232680 |
| 1724191200 | 5486.5 | 69.5 | 1.28 | 5470 | 5510 | 5442.5 | 246970 |
| 1724104800 | 5417 | -68 | -1.24 | 5472.5 | 5472.5 | 5397.5 | 297330 |
| 1723845600 | 5485 | -5 | -0.09 | 5476 | 5505 | 5445.5 | 254405 |
| 1723759200 | 5490 | 11 | 0.20 | 5497 | 5505.5 | 5466.5 | 259650 |
| 1723672800 | 5479 | 11 | 0.20 | 5485 | 5500 | 5452 | 262845 |
| 1723586400 | 5468 | -41 | -0.74 | 5516.5 | 5516.5 | 5459 | 280205 |
| 1723500000 | 5509 | -14 | -0.25 | 5526 | 5616.5 | 5494.5 | 252810 |
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
