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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5580 | 172.5 | 3.19 | 5541 | 5611.5 | 5541 | 40 |
| 1732815000 | 5407.5 | 124 | 2.35 | 5407.5 | 5407.5 | 5407.5 | 0 |
| 1732728600 | 5283.5 | -272 | -4.90 | 5283.5 | 5283.5 | 5283.5 | 41 |
| 1732642200 | 5555.5 | 234.5 | 4.41 | 5555.5 | 5555.5 | 5555.5 | 16 |
| 1732555800 | 5321 | 237.5 | 4.67 | 5321 | 5321 | 5321 | 5 |
| 1732296600 | 5083.5 | -30 | -0.59 | 5083.5 | 5083.5 | 5083.5 | 55 |
| 1732210200 | 5113.5 | -17 | -0.33 | 5113.5 | 5113.5 | 5113.5 | 129 |
| 1732123800 | 5130.5 | 137 | 2.74 | 5210 | 5287.5 | 4992 | 118 |
| 1732037400 | 4993.5 | -118.5 | -2.32 | 4916 | 5046.5 | 4827 | 201 |
| 1731951000 | 5112 | -177.5 | -3.36 | 4977 | 5123.5 | 4894.5 | 326 |
| 1731691800 | 5289.5 | -413 | -7.24 | 5289.5 | 5289.5 | 5289.5 | 24 |
| 1731605400 | 5702.5 | -80 | -1.38 | 5836 | 5836 | 5579.5 | 67 |
| 1731519000 | 5782.5 | -28.5 | -0.49 | 5913 | 5913 | 5586 | 107 |
| 1731432600 | 5811 | 122 | 2.14 | 5811 | 5811 | 5811 | 256 |
| 1731346200 | 5689 | -165.5 | -2.83 | 5683 | 5738 | 5607 | 127 |
| 1731087000 | 5854.5 | -72 | -1.21 | 5854.5 | 5854.5 | 5854.5 | 212 |
| 1731000600 | 5926.5 | 614.5 | 11.57 | 5926.5 | 5926.5 | 5926.5 | 83 |
| 1730914200 | 5312 | -9.5 | -0.18 | 5196 | 5502 | 4999.5 | 445 |
| 1730827800 | 5321.5 | 8 | 0.15 | 5321.5 | 5321.5 | 5321.5 | 63 |
| 1730741400 | 5313.5 | -111 | -2.05 | 5254 | 5346 | 5056 | 124 |
| 1730482200 | 5424.5 | 26.5 | 0.49 | 5335 | 5479 | 5192.5 | 40 |
| 1730395800 | 5398 | -924 | -14.62 | 5392 | 6007.5 | 5304.5 | 443 |
| 1730309400 | 6322 | 409.5 | 6.93 | 6450 | 6570 | 6081.5 | 438 |
| 1730223000 | 5912.5 | 261 | 4.62 | 5731 | 6057 | 5585 | 187 |
| 1730136600 | 5651.5 | -4.5 | -0.08 | 5784 | 5814 | 5547.5 | 80 |
| 1729873800 | 5656 | 371 | 7.02 | 5656 | 5656 | 5656 | 89 |
| 1729787400 | 5285 | -303 | -5.42 | 5442 | 5451 | 5267 | 38 |
| 1729701000 | 5588 | -96.5 | -1.70 | 5814 | 5889.5 | 5585 | 10 |
| 1729614600 | 5684.5 | 232 | 4.25 | 5316 | 5750.5 | 5316 | 149 |
| 1729528200 | 5452.5 | -296 | -5.15 | 5452.5 | 5452.5 | 5452.5 | 15 |
| 1729269000 | 5748.5 | 28 | 0.49 | 5754 | 5850 | 5682.5 | 263 |
| 1729182600 | 5720.5 | 69.5 | 1.23 | 5845 | 5909.5 | 5627 | 51 |
| 1729096200 | 5651 | -160.5 | -2.76 | 5812 | 5812 | 5616.5 | 74 |
| 1729009800 | 5811.5 | -343.5 | -5.58 | 6088 | 6131.5 | 5723.5 | 36 |
| 1728923400 | 6155 | 245.5 | 4.15 | 6267 | 6358.5 | 6128.5 | 55 |
| 1728664200 | 5909.5 | -51 | -0.86 | 5936 | 6002.5 | 5835.5 | 3 |
| 1728577800 | 5960.5 | -48.5 | -0.81 | 5960.5 | 5960.5 | 5960.5 | 4 |
| 1728491400 | 6009 | -35 | -0.58 | 6044 | 6044 | 5812.5 | 51 |
| 1728405000 | 6044 | -179 | -2.88 | 5881 | 6151.5 | 5841 | 362 |
| 1728318600 | 6223 | 323 | 5.47 | 6149 | 6443.5 | 6149 | 233 |
| 1728059400 | 5900 | 179 | 3.13 | 5875 | 6026 | 5822 | 230 |
| 1727973000 | 5721 | 198 | 3.59 | 5587 | 5746 | 5550.5 | 56 |
| 1727886600 | 5523 | 5 | 0.09 | 5555 | 5673.5 | 5418.5 | 15 |
| 1727800200 | 5518 | 45 | 0.82 | 5590 | 5759.5 | 5435.5 | 19 |
| 1727713800 | 5473 | 192.5 | 3.65 | 5473 | 5473 | 5473 | 50 |
| 1727454600 | 5280.5 | 16 | 0.30 | 5300 | 5312 | 5246 | 12 |
| 1727368200 | 5264.5 | -164 | -3.02 | 5643 | 5679 | 5185.5 | 9 |
| 1727281800 | 5428.5 | 204 | 3.90 | 5094 | 5465.5 | 4961 | 229 |
| 1727195400 | 5224.5 | -97 | -1.82 | 5455 | 5455 | 4961.5 | 203 |
| 1727109000 | 5321.5 | 186 | 3.62 | 5313 | 5526 | 5275.5 | 26 |
| 1726849800 | 5135.5 | -30 | -0.58 | 5101 | 5266.5 | 5076.5 | 354 |
| 1726763400 | 5165.5 | 557.5 | 12.10 | 4979 | 5209 | 4854.5 | 905 |
| 1726677000 | 4608 | 29.5 | 0.64 | 4612 | 4664 | 4558.5 | 167 |
| 1726590600 | 4578.5 | 311.5 | 7.30 | 4532 | 4750.5 | 4528 | 23 |
| 1726504200 | 4267 | -77 | -1.77 | 4267 | 4267 | 4267 | 17 |
| 1726245000 | 4344 | 121.5 | 2.88 | 4344 | 4344 | 4344 | 0 |
| 1726158600 | 4222.5 | 444.5 | 11.77 | 3964 | 4299.5 | 3964 | 253 |
| 1726072200 | 3778 | -100 | -2.58 | 3818 | 3822 | 3697 | 21 |
| 1725985800 | 3878 | 13 | 0.34 | 3878 | 3878 | 3878 | 2 |
| 1725899400 | 3865 | -64 | -1.63 | 3883 | 3903.5 | 3831.5 | 11 |
| 1725640200 | 3929 | -198 | -4.80 | 3929 | 3929 | 3929 | 320 |
| 1725553800 | 4127 | 35 | 0.86 | 4127 | 4127 | 4127 | 0 |
| 1725467400 | 4092 | -41.5 | -1.00 | 3966 | 4125.5 | 3890 | 368 |
| 1725381000 | 4133.5 | -235 | -5.38 | 4268 | 4410.5 | 4008 | 595 |
| 1725294600 | 4368.5 | 153.5 | 3.64 | 4368.5 | 4368.5 | 4368.5 | 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
