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 | -70 | -1.21739130435 | 5750 | 5790 | 5650 | 19 | 5747.78666667 | CS |
| 4 | -90 | -1.55979202773 | 5770 | 5800 | 5650 | 65 | 5778.94861789 | CS |
| 12 | 340 | 6.3670411985 | 5340 | 5800 | 5295 | 44 | 5616.63473019 | CS |
| 26 | 1055 | 22.8108108108 | 4625 | 5800 | 4615 | 45 | 5292.37027076 | CS |
| 52 | 480.01 | 9.23097929034 | 5199.99 | 5800 | 4172 | 57 | 4946.40782825 | CS |
| 156 | -2330 | -29.088639201 | 8010 | 8275 | 4172 | 44 | 5888.38716166 | CS |
| 260 | -2150 | -27.4584929757 | 7830 | 8400 | 4172 | 42 | 6259.09363604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 5680 | 13 | 0.23 | 5725 | 5790 | 5680 | 57 |
| 1735252020 | 5667 | -83 | -1.44 | 5667 | 5667 | 5667 | 2 |
| 1735078200 | 5750 | 0 | 0.00 | 5655 | 5750 | 5655 | 19 |
| 1734992400 | 5750 | 0 | 0.00 | 5687 | 5750 | 5650 | 53 |
| 1734733200 | 5750 | 50 | 0.88 | 5750 | 5750 | 5750 | 1 |
| 1734646800 | 5700 | -50 | -0.87 | 5750 | 5750 | 5686 | 81 |
| 1734560940 | 5750 | -0.01 | -0.00 | 5750.01 | 5800 | 5750 | 52 |
| 1734474360 | 5750.01 | 0.01 | 0.00 | 5750 | 5750.01 | 5705 | 5 |
| 1734388140 | 5750 | 0 | 0.00 | 5750 | 5750 | 5750 | 3 |
| 1734128880 | 5750 | 0 | 0.00 | 5750 | 5750 | 5750 | 0 |
| 1734042480 | 5750 | -50 | -0.86 | 5750 | 5750 | 5750 | 5 |
| 1733955900 | 5800 | 0 | 0.00 | 5700.01 | 5800 | 5700.01 | 506 |
| 1733869200 | 5800 | 0 | 0.00 | 5790 | 5800 | 5700 | 59 |
| 1733782800 | 5800 | 0 | 0.00 | 5800 | 5800 | 5800 | 0 |
| 1733523600 | 5800 | 114.99 | 2.02 | 5687 | 5800 | 5687 | 247 |
| 1733437500 | 5685.01 | 0 | 0.00 | 5695 | 5695 | 5685.01 | 35 |
| 1733350980 | 5685.01 | -6.99 | -0.12 | 5692 | 5692 | 5685.01 | 22 |
| 1733264700 | 5692 | -29.75 | -0.52 | 5700 | 5725 | 5692 | 9 |
| 1733178180 | 5721.75 | -57.25 | -0.99 | 5751 | 5751 | 5712 | 6 |
| 1732918200 | 5779 | 2 | 0.03 | 5770 | 5779 | 5770 | 2 |
| 1732746540 | 5777 | 17 | 0.30 | 5751 | 5777 | 5751 | 17 |
| 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 |
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
