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 | 147 | 2.74407317528 | 5357 | 5407 | 5357 | 1 | 5386.5 | F |
| 4 | 338.5 | 6.55309263382 | 5165.5 | 5407 | 5153 | 23 | 5212.73826715 | F |
| 12 | 694.5 | 14.4401704959 | 4809.5 | 5407 | 4742 | 16 | 5050.03673469 | F |
| 26 | 764 | 16.1181434599 | 4740 | 5407 | 4735 | 14 | 5021.10339943 | F |
| 52 | 581 | 11.8017469023 | 4923 | 5407 | 4571 | 17 | 4967.26135266 | F |
| 156 | 581 | 11.8017469023 | 4923 | 5407 | 4571 | 17 | 4967.26135266 | F |
| 260 | 581 | 11.8017469023 | 4923 | 5407 | 4571 | 17 | 4967.26135266 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 5504 | 103 | 1.91 | 5504 | 5504 | 5504 | 1 |
| 1739484000 | 5401 | 0 | 0.00 | 5401 | 5401 | 5401 | 0 |
| 1739397600 | 5401 | -6 | -0.11 | 5401 | 5401 | 5401 | 1 |
| 1739311200 | 5407 | 38 | 0.71 | 5407 | 5407 | 5407 | 1 |
| 1739224800 | 5369 | 105 | 1.99 | 5357 | 5369 | 5357 | 2 |
| 1738965600 | 5264 | 0 | 0.00 | 5264 | 5264 | 5264 | 0 |
| 1738879200 | 5264 | 0 | 0.00 | 5264 | 5264 | 5264 | 0 |
| 1738792800 | 5264 | 0 | 0.00 | 5264 | 5264 | 5264 | 0 |
| 1738706400 | 5264 | 40 | 0.77 | 5241 | 5264 | 5241 | 32 |
| 1738620000 | 5224 | -92.5 | -1.74 | 5207 | 5235 | 5207 | 37 |
| 1738360800 | 5316.5 | 110.5 | 2.12 | 5316.5 | 5316.5 | 5316.5 | 31 |
| 1738274400 | 5206 | 0 | 0.00 | 5206 | 5206 | 5206 | 0 |
| 1738188000 | 5206 | 0 | 0.00 | 5206 | 5206 | 5206 | 0 |
| 1738101600 | 5206 | -12 | -0.23 | 5206 | 5206 | 5206 | 2 |
| 1738015200 | 5218 | -6 | -0.11 | 5170 | 5218 | 5170 | 24 |
| 1737756000 | 5224 | 42 | 0.81 | 5244.5 | 5244.5 | 5224 | 23 |
| 1737669600 | 5182 | 0 | 0.00 | 5182 | 5182 | 5182 | 0 |
| 1737583200 | 5182 | 0 | 0.00 | 5182 | 5182 | 5182 | 0 |
| 1737496800 | 5182 | 3 | 0.06 | 5177.5 | 5182 | 5177.5 | 35 |
| 1737410400 | 5179 | 26 | 0.50 | 5179 | 5179 | 5179 | 2 |
| 1737151200 | 5153 | 26 | 0.51 | 5165.5 | 5171 | 5153 | 87 |
| 1737064800 | 5127 | 97 | 1.93 | 5127 | 5127 | 5127 | 1 |
| 1736978400 | 5030 | 30 | 0.60 | 5030 | 5030 | 5030 | 1 |
| 1736892000 | 5000 | 9 | 0.18 | 5000 | 5000 | 5000 | 2 |
| 1736805600 | 4991 | -18 | -0.36 | 4991 | 4991 | 4991 | 2 |
| 1736546400 | 5009 | 0 | 0.00 | 5009 | 5009 | 5009 | 0 |
| 1736460000 | 5009 | 0 | 0.00 | 5009 | 5009 | 5009 | 0 |
| 1736373600 | 5009 | 89 | 1.81 | 5009 | 5009 | 5009 | 1 |
| 1736287200 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1736200800 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1735941600 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1735855200 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1735596000 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1735336800 | 4920 | 40 | 0.82 | 4920 | 4920 | 4920 | 1 |
| 1735250400 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1734991200 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1734732000 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1734645600 | 4880 | -72 | -1.45 | 4877 | 4886 | 4877 | 85 |
| 1734559200 | 4952 | 0 | 0.00 | 4952 | 4952 | 4952 | 0 |
| 1734472800 | 4952 | 0 | 0.00 | 4952 | 4952 | 4952 | 0 |
| 1734386400 | 4952 | -10 | -0.20 | 4952 | 4952 | 4952 | 10 |
| 1734127200 | 4962 | 0 | 0.00 | 4962 | 4962 | 4962 | 0 |
| 1734040800 | 4962 | -17 | -0.34 | 4962 | 4962 | 4962 | 1 |
| 1733954400 | 4979 | 23 | 0.46 | 4979 | 4979 | 4979 | 2 |
| 1733868000 | 4956 | -18 | -0.36 | 4979 | 4979 | 4956 | 11 |
| 1733781600 | 4974 | 0 | 0.00 | 4974 | 4974 | 4974 | 0 |
| 1733522400 | 4974 | 13 | 0.26 | 4974 | 4974 | 4974 | 1 |
| 1733436000 | 4961 | 74 | 1.51 | 4961 | 4961 | 4961 | 2 |
| 1733349600 | 4887 | 0 | 0.00 | 4887 | 4887 | 4887 | 0 |
| 1733263200 | 4887 | 23 | 0.47 | 4887 | 4887 | 4887 | 2 |
| 1733176800 | 4864 | 118 | 2.49 | 4864 | 4864 | 4864 | 1 |
| 1732917600 | 4746 | 0 | 0.00 | 4746 | 4746 | 4746 | 0 |
| 1732831200 | 4746 | 0 | 0.00 | 4746 | 4746 | 4746 | 0 |
| 1732744800 | 4746 | -14 | -0.29 | 4742 | 4746 | 4742 | 87 |
| 1732658400 | 4760 | -49.5 | -1.03 | 4760 | 4760 | 4760 | 2 |
| 1732572000 | 4809.5 | 0 | 0.00 | 4809.5 | 4809.5 | 4809.5 | 0 |
| 1732312800 | 4809.5 | 62 | 1.31 | 4809.5 | 4809.5 | 4809.5 | 1 |
| 1732226400 | 4747.5 | -132.5 | -2.72 | 4747.5 | 4747.5 | 4747.5 | 3 |
| 1732017600 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1731931200 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 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
