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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 5822.5 | 47 | 0.81 | 5790 | 5840.5 | 5788 | 3076936 |
| 1732053600 | 5775.5 | 21 | 0.36 | 5770 | 5804 | 5754 | 2897461 |
| 1731967200 | 5754.5 | -35 | -0.60 | 5785 | 5808.5 | 5744 | 2566489 |
| 1731621600 | 5789.5 | -28 | -0.48 | 5815 | 5839 | 5772 | 3176264 |
| 1731535200 | 5817.5 | 59.5 | 1.03 | 5740 | 5829 | 5733.5 | 3430026 |
| 1731448800 | 5758 | -14 | -0.24 | 5795 | 5807 | 5749 | 3361496 |
| 1731362400 | 5772 | 15 | 0.26 | 5787 | 5827 | 5759 | 2650904 |
| 1731103200 | 5757 | 50 | 0.88 | 5743.5 | 5801.5 | 5732.5 | 3141908 |
| 1731016800 | 5707 | -20 | -0.35 | 5707 | 5735.5 | 5645 | 4504729 |
| 1730930400 | 5727 | -38.5 | -0.67 | 5868 | 5875 | 5677 | 4657035 |
| 1730844000 | 5765.5 | -43.5 | -0.75 | 5800 | 5820 | 5753.5 | 3122313 |
| 1730757600 | 5809 | 30.5 | 0.53 | 5852.5 | 5856 | 5772 | 3043987 |
| 1730498400 | 5778.5 | 0 | 0.00 | 5778.5 | 5778.5 | 5778.5 | 0 |
| 1730412000 | 5778.5 | 11 | 0.19 | 5767.5 | 5779 | 5754 | 150470 |
| 1730325600 | 5767.5 | 3 | 0.05 | 5762 | 5792.5 | 5754 | 2920342 |
| 1730239200 | 5764.5 | 50.5 | 0.88 | 5710 | 5768 | 5698 | 3659246 |
| 1730152800 | 5714 | 0 | 0.00 | 5705 | 5722.5 | 5687.5 | 2341066 |
| 1729893600 | 5714 | 43 | 0.76 | 5675 | 5719 | 5672.5 | 2523152 |
| 1729807200 | 5671 | -20 | -0.35 | 5688.5 | 5724.5 | 5665 | 2988076 |
| 1729720800 | 5691 | -7.5 | -0.13 | 5722 | 5736.5 | 5689 | 2871937 |
| 1729634400 | 5698.5 | 2 | 0.04 | 5691.5 | 5723.5 | 5680 | 2749937 |
| 1729548000 | 5696.5 | -12 | -0.21 | 5711 | 5742.5 | 5693.5 | 2781078 |
| 1729288800 | 5708.5 | 48 | 0.85 | 5644.5 | 5711.5 | 5637.5 | 2632157 |
| 1729202400 | 5660.5 | -18.5 | -0.33 | 5690.5 | 5698.5 | 5660.5 | 2554192 |
| 1729116000 | 5679 | 13 | 0.23 | 5665 | 5710 | 5640.5 | 3183947 |
| 1729029600 | 5666 | 68.5 | 1.22 | 5602.5 | 5676 | 5591.5 | 3192102 |
| 1728943200 | 5597.5 | -18.5 | -0.33 | 5627 | 5664.5 | 5575.5 | 2856079 |
| 1728684000 | 5616 | 18 | 0.32 | 5587.5 | 5666.5 | 5570.5 | 3194967 |
| 1728597600 | 5598 | -12 | -0.21 | 5595 | 5618.5 | 5580 | 2817818 |
| 1728511200 | 5610 | 59 | 1.06 | 5548 | 5615 | 5545 | 2617648 |
| 1728424800 | 5551 | 37 | 0.67 | 5521 | 5557 | 5511.5 | 2698327 |
| 1728338400 | 5514 | 49 | 0.90 | 5486 | 5515 | 5437 | 2584446 |
| 1728079200 | 5465 | -30 | -0.55 | 5490 | 5538 | 5465 | 2727549 |
| 1727992800 | 5495 | 36 | 0.66 | 5472.5 | 5530 | 5468 | 2552284 |
| 1727906400 | 5459 | 11 | 0.20 | 5435 | 5469 | 5422.5 | 2399188 |
| 1727820000 | 5448 | 0 | 0.00 | 5448 | 5448 | 5448 | 0 |
| 1727733600 | 5448 | 13 | 0.24 | 5431 | 5461 | 5403 | 169069 |
| 1727474400 | 5435 | -3 | -0.06 | 5430 | 5459 | 5426.5 | 2266740 |
| 1727388000 | 5438 | -37 | -0.68 | 5445 | 5456 | 5406.5 | 2823129 |
| 1727301600 | 5475 | 22 | 0.40 | 5455.5 | 5497.5 | 5441 | 2608915 |
| 1727215200 | 5453 | -88 | -1.59 | 5522 | 5530 | 5448 | 2953647 |
| 1727128800 | 5541 | 22 | 0.40 | 5573 | 5603.5 | 5530 | 2795558 |
| 1726869600 | 5519 | 91 | 1.68 | 5439.5 | 5529 | 5423 | 3274542 |
| 1726783200 | 5428 | -39.5 | -0.72 | 5408 | 5447.5 | 5401.5 | 2927388 |
| 1726696800 | 5467.5 | -20.5 | -0.37 | 5483 | 5503 | 5417 | 3545541 |
| 1726610400 | 5488 | -25 | -0.45 | 5519 | 5523.5 | 5486 | 2814775 |
| 1726524000 | 5513 | -61.5 | -1.10 | 5572.5 | 5590 | 5506 | 2817405 |
| 1726264800 | 5574.5 | -61 | -1.08 | 5620 | 5629.5 | 5554 | 2812271 |
| 1726178400 | 5635.5 | -42.5 | -0.75 | 5659.5 | 5688 | 5625.5 | 2772604 |
| 1726092000 | 5678 | 1.5 | 0.03 | 5647 | 5685.5 | 5617.5 | 3204692 |
| 1726005600 | 5676.5 | 77.5 | 1.38 | 5588.5 | 5684 | 5581 | 3200567 |
| 1725919200 | 5599 | -15 | -0.27 | 5600 | 5654 | 5588 | 2493999 |
| 1725660000 | 5614 | 28 | 0.50 | 5592.5 | 5616 | 5543 | 3106687 |
| 1725573600 | 5586 | -71 | -1.26 | 5654 | 5665 | 5580 | 2837782 |
| 1725487200 | 5657 | -6.5 | -0.11 | 5661.5 | 5677 | 5631 | 2861302 |
| 1725400800 | 5663.5 | 31.5 | 0.56 | 5671 | 5702 | 5592 | 3156229 |
| 1725314400 | 5632 | 2.5 | 0.04 | 5681 | 5715 | 5628 | 2524252 |
| 1725055200 | 5629.5 | -17 | -0.30 | 5645 | 5756.5 | 5602 | 4358974 |
| 1724968800 | 5646.5 | 62.5 | 1.12 | 5749.5 | 5749.5 | 5614.5 | 3476991 |
| 1724882400 | 5584 | 54 | 0.98 | 5556.5 | 5623 | 5516 | 52122 |
| 1724796000 | 5530 | 10 | 0.18 | 5550 | 5552 | 5487 | 2677757 |
| 1724709600 | 5520 | 16 | 0.29 | 5590 | 5575 | 5478.5 | 2871462 |
| 1724450400 | 5504 | -126 | -2.24 | 5616.5 | 5617 | 5479.5 | 3314086 |
| 1724364000 | 5630 | 127 | 2.31 | 5566.5 | 5640 | 5525 | 3815046 |
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
