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 | 215 | 3.87736699729 | 5545 | 5760 | 5465 | 26 | 5587.45454545 | CS |
| 4 | 275 | 5.01367365542 | 5485 | 5760 | 5355 | 29 | 5535.22679746 | CS |
| 12 | 729.6 | 14.5038167939 | 5030.4 | 5760 | 5025 | 29 | 5393.27502037 | CS |
| 26 | 1085 | 23.2085561497 | 4675 | 5760 | 4510 | 40 | 5106.6560781 | CS |
| 52 | 910 | 18.7628865979 | 4850 | 5760 | 4172 | 57 | 4891.9955622 | CS |
| 156 | -2465 | -29.9696048632 | 8225 | 8275 | 4172 | 42 | 5900.90150359 | CS |
| 260 | -2081 | -26.5399821451 | 7841 | 8400 | 4172 | 42 | 6280.08535682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 5760 | 5 | 0.09 | 5759 | 5760 | 5752 | 11 |
| 1732573560 | 5755 | 105 | 1.86 | 5700 | 5760 | 5700 | 16 |
| 1732314000 | 5650 | 45 | 0.80 | 5605 | 5662.4975 | 5605 | 8 |
| 1732227900 | 5605 | 75 | 1.36 | 5475 | 5605 | 5465 | 40 |
| 1732141740 | 5530 | -0.75 | -0.01 | 5470 | 5535 | 5470 | 36 |
| 1732054800 | 5530.75 | -2.1 | -0.04 | 5545 | 5545 | 5500 | 32 |
| 1731968640 | 5532.8527 | 32.83 | 0.60 | 5545 | 5545 | 5532.8527 | 2 |
| 1731709260 | 5500.02 | -99.98 | -1.79 | 5600 | 5600 | 5500.02 | 13 |
| 1731622800 | 5600 | 0 | 0.00 | 5600 | 5605 | 5600 | 21 |
| 1731536760 | 5600 | -25 | -0.44 | 5605 | 5605 | 5575 | 6 |
| 1731450000 | 5625 | 0 | 0.00 | 5625 | 5625 | 5625 | 0 |
| 1731363600 | 5625 | 0 | 0.00 | 5625 | 5625 | 5625 | 4 |
| 1731104400 | 5625 | 25 | 0.45 | 5618.75 | 5625 | 5618.75 | 3 |
| 1731018540 | 5600 | 0 | 0.00 | 5600 | 5700 | 5500 | 18 |
| 1730931600 | 5600 | 60 | 1.08 | 5540 | 5600 | 5540 | 85 |
| 1730845680 | 5540 | 40 | 0.73 | 5500 | 5543 | 5460 | 47 |
| 1730759160 | 5500 | 5 | 0.09 | 5490 | 5500 | 5490 | 19 |
| 1730496420 | 5495 | 45 | 0.83 | 5495 | 5495 | 5495 | 1 |
| 1730409780 | 5450 | -50 | -0.91 | 5500 | 5505.2631 | 5355 | 159 |
| 1730323500 | 5500 | 0 | 0.00 | 5510 | 5510 | 5500 | 32 |
| 1730237280 | 5500 | 50 | 0.92 | 5485 | 5500 | 5485 | 9 |
| 1730150880 | 5450 | 0 | 0.00 | 5425 | 5450 | 5425 | 3 |
| 1729891500 | 5450 | 20.75 | 0.38 | 5400 | 5460.8 | 5400 | 50 |
| 1729805160 | 5429.25 | -1.75 | -0.03 | 5431 | 5431 | 5425 | 31 |
| 1729718940 | 5431 | -26.5 | -0.49 | 5431 | 5431 | 5431 | 2 |
| 1729632300 | 5457.5 | 7.5 | 0.14 | 5450 | 5457.5 | 5425 | 13 |
| 1729545600 | 5450 | 15 | 0.28 | 5450 | 5450 | 5450 | 17 |
| 1729286400 | 5435 | -65 | -1.18 | 5435 | 5435 | 5409.45 | 35 |
| 1729200000 | 5500 | 71.24 | 1.31 | 5495 | 5500 | 5450 | 59 |
| 1729113960 | 5428.76 | 28.76 | 0.53 | 5370 | 5428.76 | 5370 | 70 |
| 1729027680 | 5400 | 25.05 | 0.47 | 5380 | 5400 | 5360 | 9 |
| 1728941220 | 5374.95 | 4.95 | 0.09 | 5370 | 5428.76 | 5370 | 68 |
| 1728681900 | 5370 | 6.25 | 0.12 | 5340 | 5370 | 5340 | 66 |
| 1728595560 | 5363.75 | 18.75 | 0.35 | 5350 | 5363.75 | 5325 | 61 |
| 1728508800 | 5345 | -5 | -0.09 | 5350 | 5350 | 5325 | 22 |
| 1728422400 | 5350 | 0 | 0.00 | 5350 | 5350 | 5350 | 0 |
| 1728336000 | 5350 | -50 | -0.93 | 5325.11 | 5350 | 5295 | 42 |
| 1728077220 | 5400 | 60 | 1.12 | 5340 | 5400 | 5300 | 118 |
| 1727990760 | 5340 | 0 | 0.00 | 5340 | 5340 | 5340 | 1 |
| 1727904000 | 5340 | 0 | 0.00 | 5325 | 5340 | 5310 | 15 |
| 1727818140 | 5340 | -10 | -0.19 | 5325 | 5340 | 5313.9585 | 68 |
| 1727731380 | 5350 | -5 | -0.09 | 5350 | 5350 | 5350 | 4 |
| 1727472000 | 5355 | 55 | 1.04 | 5300 | 5355 | 5256 | 20 |
| 1727386200 | 5300 | 0 | 0.00 | 5300 | 5300 | 5300 | 9 |
| 1727299200 | 5300 | 65 | 1.24 | 5235 | 5300 | 5235 | 54 |
| 1727212800 | 5235 | 35 | 0.67 | 5200 | 5235 | 5200 | 42 |
| 1727126940 | 5200 | -27 | -0.52 | 5225 | 5227.5 | 5200 | 41 |
| 1726867200 | 5227 | 77 | 1.50 | 5149.99 | 5257.5 | 5149.99 | 64 |
| 1726781220 | 5150 | 105 | 2.08 | 5075 | 5150 | 5070 | 34 |
| 1726694460 | 5045 | 5 | 0.10 | 5041.3527 | 5045.01 | 5040 | 21 |
| 1726608240 | 5040 | -5.01 | -0.10 | 5040 | 5040 | 5040 | 3 |
| 1726521720 | 5045.01 | -4.99 | -0.10 | 5046.509 | 5046.509 | 5045.01 | 2 |
| 1726262940 | 5050 | 3.7 | 0.07 | 5050 | 5050 | 5050 | 1 |
| 1726176540 | 5046.3037 | 11.29 | 0.22 | 5045 | 5046.3037 | 5040.01 | 20 |
| 1726090140 | 5035.01 | 0.01 | 0.00 | 5035.01 | 5050 | 5035.01 | 10 |
| 1726003500 | 5035 | 10 | 0.20 | 5035 | 5035 | 5035 | 1 |
| 1725917160 | 5025 | -1.01 | -0.02 | 5040 | 5040 | 5025 | 5 |
| 1725658020 | 5026.01 | 0 | 0.00 | 5032 | 5034.8863 | 5026.01 | 38 |
| 1725571440 | 5026.01 | 0 | 0.00 | 5026.01 | 5026.01 | 5026.01 | 1 |
| 1725485040 | 5026.01 | 0.01 | 0.00 | 5040 | 5040 | 5026.01 | 16 |
| 1725398880 | 5026 | 1 | 0.02 | 5030.4 | 5030.4 | 5026 | 2 |
| 1725053340 | 5025 | 0 | 0.00 | 5025 | 5036.25 | 5025 | 8 |
| 1724966400 | 5025 | -5 | -0.10 | 5030 | 5035 | 5018 | 72 |
| 1724880360 | 5030 | 22 | 0.44 | 5030 | 5030 | 5030 | 17 |
| 1724794080 | 5008 | -72 | -1.42 | 5080 | 5080 | 5008 | 47 |
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
