We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738195020 | 6039.05 | -19.25 | -0.32 | 6056.45 | 6080.3 | 6011.7 | 143000000 |
| 1738108620 | 6058.3 | 37.5 | 0.62 | 6019.05 | 6073.05 | 5991.8 | 6000000 |
| 1738022220 | 6020.8 | -76.75 | -1.26 | 6069.9 | 6069.9 | 5915.65 | 347000000 |
| 1737756000 | 6097.55 | -16.5 | -0.27 | 6114.35 | 6128.3 | 6088.55 | 33000000 |
| 1737676560 | 6114.05 | 31.8 | 0.52 | 6081.1 | 6118.4 | 6066.45 | 9000000 |
| 1737590160 | 6082.25 | 21.4 | 0.35 | 6061.15 | 6099.6 | 6059.65 | 42000000 |
| 1737503820 | 6060.85 | 28.9 | 0.48 | 6032.35 | 6063.15 | 5959.35 | 10000000 |
| 1737417420 | 6031.95 | 35.6 | 0.59 | 5989.15 | 6042 | 5983.75 | 44000000 |
| 1737151140 | 5996.35 | 59.2 | 1.00 | 5938.75 | 6015.55 | 5936.15 | 21000000 |
| 1737071820 | 5937.15 | -17.6 | -0.30 | 5955.65 | 5979.05 | 5923.65 | 2000000 |
| 1736985420 | 5954.75 | 107.4 | 1.84 | 5847.35 | 5962.9 | 5841.35 | 16000000 |
| 1736899020 | 5847.35 | -8.1 | -0.14 | 5852.65 | 5879.95 | 5803.9 | 54000000 |
| 1736812620 | 5855.45 | 34.3 | 0.59 | 5823.55 | 5862.65 | 5771.55 | 171000000 |
| 1736546340 | 5821.15 | -65.3 | -1.11 | 5886.45 | 5917.95 | 5805.4 | 53000000 |
| 1736467020 | 5886.45 | -20.2 | -0.34 | 5906.65 | 5914.05 | 5882.65 | 103000000 |
| 1736380620 | 5906.65 | -2.95 | -0.05 | 5910.75 | 5929.15 | 5871.4 | 17000000 |
| 1736294220 | 5909.6 | -67.8 | -1.13 | 5977.15 | 5998.1 | 5887.85 | 7000000 |
| 1736207820 | 5977.4 | 44.85 | 0.76 | 5941.5 | 6018.4 | 5930.5 | 46000000 |
| 1735945140 | 5932.55 | 72.3 | 1.23 | 5860 | 5944.5 | 5859.25 | 20000000 |
| 1735862220 | 5860.25 | -24.3 | -0.41 | 5881.9 | 5940.4 | 5820.3 | 15000000 |
| 1735775820 | 5884.55 | 2.55 | 0.04 | 5945 | 5945 | 5878.65 | 0 |
| 1735685940 | 5882 | -12.05 | -0.20 | 5896.4 | 5927.65 | 5861.9 | 35000000 |
| 1735603020 | 5894.05 | -76.5 | -1.28 | 5963.15 | 5968.8 | 5860.9 | 54000000 |
| 1735336800 | 5970.55 | -63.3 | -1.05 | 6035.25 | 6035.35 | 5924.2 | 7000000 |
| 1735257420 | 6033.85 | -0.55 | -0.01 | 6034.25 | 6044.8 | 6000.65 | 18000000 |
| 1735171020 | 6034.4 | -0.75 | -0.01 | 6035.15 | 6038.65 | 6032.4 | 0 |
| 1735073940 | 6035.15 | 64.3 | 1.08 | 5969.45 | 6035.65 | 5964.85 | 4000000 |
| 1734998220 | 5970.85 | 43.8 | 0.74 | 5952.5 | 5977.05 | 5898 | 27000000 |
| 1734732000 | 5927.05 | 63.6 | 1.08 | 5866.6 | 5981.75 | 5797.25 | 190000000 |
| 1734652620 | 5863.45 | -1.75 | -0.03 | 5866.85 | 5932.9 | 5859.65 | 100000000 |
| 1734566220 | 5865.2 | -181 | -2.99 | 6045.85 | 6070.45 | 5829.3 | 26727000000 |
| 1734479820 | 6046.2 | -23.3 | -0.38 | 6068.85 | 6075.25 | 6035.95 | 9296000000 |
| 1734393420 | 6069.5 | 24.45 | 0.40 | 6052.7 | 6085.3 | 6050.85 | -739967296 |
| 1734127200 | 6045.05 | -13.4 | -0.22 | 6057.05 | 6079.85 | 6036.1 | 145000000 |
| 1734047760 | 6058.45 | -19.85 | -0.33 | 6078.95 | 6080 | 6047.35 | 108000000 |
| 1733961420 | 6078.3 | 35.85 | 0.59 | 6041.8 | 6093.5 | 6036.65 | 5000000 |
| 1733874960 | 6042.45 | -10.3 | -0.17 | 6051.35 | 6065.8 | 6030.2 | 39000000 |
| 1733788620 | 6052.75 | -32.3 | -0.53 | 6089.7 | 6095.1 | 6049.45 | 15000000 |
| 1733524200 | 6085.05 | 11.05 | 0.18 | 6073.1 | 6100 | 6066 | 39000000 |
| 1733443020 | 6074 | -8.2 | -0.13 | 6080.3 | 6094.7 | 6066.65 | 22000000 |
| 1733356620 | 6082.2 | 26.45 | 0.44 | 6055.65 | 6088.25 | 6051.5 | 14000000 |
| 1733270220 | 6055.75 | 5.7 | 0.09 | 6050.15 | 6056.25 | 6033.65 | 106000000 |
| 1733183820 | 6050.05 | 22.3 | 0.37 | 6032.25 | 6053.35 | 6020.85 | 44000000 |
| 1732914660 | 6027.75 | 12.5 | 0.21 | 6013.45 | 6044.7 | 6002.75 | 8000000 |
| 1732838220 | 6015.25 | 12.4 | 0.21 | 6002.95 | 6015.25 | 6002.35 | 16000000 |
| 1732751820 | 6002.85 | -19.55 | -0.32 | 6022.55 | 6029.35 | 5983.95 | 31000000 |
| 1732665420 | 6022.4 | 46.2 | 0.77 | 5974.2 | 6025.3 | 5957.7 | 79000000 |
| 1732579020 | 5976.2 | 5.45 | 0.09 | 5991.25 | 6020.6 | 5963.6 | 30000000 |
| 1732312740 | 5970.75 | 26.5 | 0.45 | 5944 | 5973.55 | 5921.3 | 23000000 |
| 1732233420 | 5944.25 | 25.9 | 0.44 | 5918.35 | 5962.6 | 5882.95 | 15000000 |
| 1732147020 | 5918.35 | -3.45 | -0.06 | 5922.3 | 5934.7 | 5857.45 | 68000000 |
| 1732060620 | 5921.8 | 29.25 | 0.50 | 5892.3 | 5923.6 | 5831.35 | 12000000 |
| 1731974220 | 5892.55 | 18.5 | 0.31 | 5878.75 | 5907.85 | 5861.45 | 232000000 |
| 1731707940 | 5874.05 | -66.2 | -1.11 | 5940.05 | 5941.9 | 5851.9 | 30000000 |
| 1731628620 | 5940.25 | -54.5 | -0.91 | 5995.85 | 5998.95 | 5937.65 | 37000000 |
| 1731542220 | 5994.75 | 12.9 | 0.22 | 5981.65 | 6009.8 | 5966.6 | 16000000 |
| 1731455820 | 5981.85 | -19.5 | -0.32 | 6001.7 | 6010.6 | 5961.1 | 9000000 |
| 1731369420 | 6001.35 | 4.4 | 0.07 | 6011.35 | 6027.1 | 5987.35 | 204000000 |
| 1731103140 | 5996.95 | 19.7 | 0.33 | 5978.95 | 6013.7 | 5961.75 | 2000000 |
| 1731023820 | 5977.25 | 47.75 | 0.81 | 5929.35 | 5985.1 | 5923.25 | 3000000 |
| 1730937420 | 5929.5 | 138.25 | 2.39 | 5789.45 | 5939 | 5788.45 | 77000000 |
| 1730851020 | 5791.25 | 76.75 | 1.34 | 5713.35 | 5796.45 | 5706.75 | 5930000000 |
| 1730764620 | 5714.5 | -14.75 | -0.26 | 5717.65 | 5747.35 | 5695.3 | -953967296 |
| 1730494740 | 5729.25 | 18.45 | 0.32 | 5706.55 | 5773.5 | 5702.5 | 17000000 |
| 1730419020 | 5710.8 | -86.75 | -1.50 | 5796.05 | 5804.05 | 5700.35 | 9000000 |
| 1730332620 | 5797.55 | -53.4 | -0.91 | 5850.2 | 5858.45 | 5797.55 | 42000000 |
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
