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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743010200 | 5797 | -27 | -0.46 | 5811 | 5821 | 5797 | 2061 |
| 1742923800 | 5824 | 20 | 0.34 | 5840 | 5840 | 5824 | 1339 |
| 1742837400 | 5804 | -16 | -0.27 | 5856 | 5856 | 5795 | 3035 |
| 1742578200 | 5820 | -22 | -0.38 | 5829 | 5829 | 5803 | 5640 |
| 1742491800 | 5842 | -44 | -0.75 | 5842 | 5842 | 5842 | 27 |
| 1742405400 | 5886 | -1.5 | -0.03 | 5884 | 5886 | 5874 | 2039 |
| 1742319000 | 5887.5 | 37.5 | 0.64 | 5887.5 | 5887.5 | 5887.5 | 92 |
| 1742232600 | 5850 | 40 | 0.69 | 5815 | 5850 | 5815 | 2676 |
| 1741973400 | 5810 | 83 | 1.45 | 5728 | 5810 | 5727 | 4138 |
| 1741887000 | 5727 | -21 | -0.37 | 5721 | 5767 | 5721 | 5490 |
| 1741800600 | 5748 | 30 | 0.52 | 5752 | 5766 | 5747 | 7847 |
| 1741714200 | 5718 | -77 | -1.33 | 5810 | 5814 | 5718 | 2745 |
| 1741627800 | 5795 | -75.5 | -1.29 | 5891 | 5891 | 5792 | 6046 |
| 1741368600 | 5870.5 | -34 | -0.58 | 5865 | 5873 | 5864 | 5464 |
| 1741282200 | 5904.5 | 20 | 0.34 | 5858 | 5904.5 | 5857 | 1938 |
| 1741195800 | 5884.5 | 113.5 | 1.97 | 5864 | 5905 | 5864 | 35075 |
| 1741109400 | 5771 | -110.5 | -1.88 | 5838 | 5838 | 5771 | 259 |
| 1741023000 | 5881.5 | 68 | 1.17 | 5841 | 5883 | 5817 | 29997 |
| 1740763800 | 5813.5 | 13 | 0.22 | 5815 | 5815 | 5813.5 | 144 |
| 1740677400 | 5800.5 | -55 | -0.94 | 5813 | 5826 | 5800.5 | 1432 |
| 1740591000 | 5855.5 | 48.5 | 0.84 | 5859 | 5859 | 5855.5 | 113 |
| 1740504600 | 5807 | 14.5 | 0.25 | 5778 | 5807 | 5778 | 171 |
| 1740418200 | 5792.5 | 7 | 0.12 | 5808 | 5808 | 5791 | 1448 |
| 1740159000 | 5785.5 | 19 | 0.33 | 5779 | 5785.5 | 5779 | 718 |
| 1740072600 | 5766.5 | 2.5 | 0.04 | 5775 | 5784 | 5766.5 | 2096 |
| 1739986200 | 5764 | -64.5 | -1.11 | 5813 | 5814 | 5764 | 9385 |
| 1739899800 | 5828.5 | 12.5 | 0.21 | 5823 | 5833 | 5821 | 2662 |
| 1739813400 | 5816 | 15 | 0.26 | 5806 | 5819 | 5806 | 3021 |
| 1739554200 | 5801 | -18 | -0.31 | 5819 | 5819 | 5801 | 155 |
| 1739467800 | 5819 | 54 | 0.94 | 5780 | 5819 | 5780 | 2029 |
| 1739381400 | 5765 | 17.5 | 0.30 | 5762 | 5765 | 5759 | 287 |
| 1739295000 | 5747.5 | 13 | 0.23 | 5748 | 5748 | 5747.5 | 754 |
| 1739208600 | 5734.5 | 36 | 0.63 | 5734.5 | 5734.5 | 5734.5 | 18 |
| 1738949400 | 5698.5 | -35 | -0.61 | 5712 | 5715 | 5698.5 | 307 |
| 1738863000 | 5733.5 | 84.5 | 1.50 | 5680 | 5738 | 5680 | 718 |
| 1738776600 | 5649 | 24.5 | 0.44 | 5620 | 5649 | 5620 | 162 |
| 1738690200 | 5624.5 | 34 | 0.61 | 5601 | 5626 | 5601 | 1977 |
| 1738603800 | 5590.5 | -94 | -1.65 | 5574 | 5605 | 5564 | 866 |
| 1738344600 | 5684.5 | 0.5 | 0.01 | 5698 | 5702 | 5684.5 | 501 |
| 1738258200 | 5684 | 44.5 | 0.79 | 5645 | 5684 | 5645 | 72 |
| 1738171800 | 5639.5 | 25.5 | 0.45 | 5645 | 5654 | 5639.5 | 1667 |
| 1738085400 | 5614 | 2 | 0.04 | 5627 | 5627 | 5614 | 332 |
| 1737999000 | 5612 | 0 | 0.00 | 5581 | 5612 | 5572 | 1892 |
| 1737739800 | 5612 | -21.5 | -0.38 | 5658 | 5658 | 5612 | 3689 |
| 1737653400 | 5633.5 | 15 | 0.27 | 5615 | 5633.5 | 5615 | 286 |
| 1737567000 | 5618.5 | 23.5 | 0.42 | 5618.5 | 5618.5 | 5618.5 | 1 |
| 1737480600 | 5595 | 14 | 0.25 | 5588 | 5595 | 5588 | 1453 |
| 1737394200 | 5581 | 19 | 0.34 | 5581 | 5581 | 5581 | 1 |
| 1737135000 | 5562 | 51 | 0.93 | 5562 | 5562 | 5562 | 0 |
| 1737048600 | 5511 | 62 | 1.14 | 5511 | 5511 | 5511 | 66 |
| 1736962200 | 5449 | 53 | 0.98 | 5446 | 5449 | 5446 | 52 |
| 1736875800 | 5396 | 17 | 0.32 | 5409 | 5409 | 5396 | 1610 |
| 1736789400 | 5379 | -22.5 | -0.42 | 5379 | 5379 | 5379 | 0 |
| 1736530200 | 5401.5 | -33.5 | -0.62 | 5426 | 5432 | 5400 | 1482 |
| 1736443800 | 5435 | 47 | 0.87 | 5406 | 5442 | 5406 | 459 |
| 1736357400 | 5388 | 20 | 0.37 | 5369 | 5389 | 5369 | 384 |
| 1736271000 | 5368 | 9 | 0.17 | 5339 | 5368 | 5339 | 1492 |
| 1736184600 | 5359 | 61.5 | 1.16 | 5359 | 5359 | 5359 | 246 |
| 1735925400 | 5297.5 | -31 | -0.58 | 5297.5 | 5297.5 | 5297.5 | 0 |
| 1735839000 | 5328.5 | 34.5 | 0.65 | 5328.5 | 5328.5 | 5328.5 | 1 |
| 1735666200 | 5294 | 34 | 0.65 | 5290 | 5294 | 5290 | 246 |
| 1735579800 | 5260 | -18 | -0.34 | 5264 | 5264 | 5259 | 185 |
| 1735320600 | 5278 | 12 | 0.23 | 5278 | 5288 | 5274 | 2267 |
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
