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 | -65 | -1.29482071713 | 5020 | 5040 | 4925 | 83832 | 4974.38663333 | DE |
| 4 | -115 | -2.26824457594 | 5070 | 5150 | 4790 | 120269 | 4973.03399538 | DE |
| 12 | 255 | 5.42553191489 | 4700 | 5260 | 4615 | 124633 | 5012.75628878 | DE |
| 26 | 705 | 16.5882352941 | 4250 | 5260 | 4220 | 115703 | 4801.68815842 | DE |
| 52 | 1019 | 25.8892276423 | 3936 | 5260 | 3728 | 104360 | 4496.14680287 | DE |
| 156 | 1371 | 38.2533482143 | 3584 | 5260 | 2548 | 103241 | 3681.38773753 | DE |
| 260 | 1743 | 54.2652552927 | 3212 | 5260 | 2548 | 112909 | 3648.94747426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4955 | -5 | -0.10 | 4970 | 4990 | 4945 | 51743 |
| 1734024600 | 4960 | -50 | -1.00 | 4965 | 4985 | 4940 | 58718 |
| 1733938200 | 5010 | 45 | 0.91 | 4955 | 5020 | 4955 | 43626 |
| 1733851800 | 4965 | 5 | 0.10 | 4925 | 4980 | 4925 | 75981 |
| 1733765400 | 4960 | -25 | -0.50 | 4980 | 4985 | 4950 | 102072 |
| 1733506200 | 4985 | -15 | -0.30 | 5020 | 5040 | 4975 | 138765 |
| 1733419800 | 5000 | 0 | 0.00 | 5030 | 5030 | 4970 | 125539 |
| 1733333400 | 5000 | 10 | 0.20 | 4925 | 5020 | 4925 | 271543 |
| 1733247000 | 4990 | -5 | -0.10 | 5000 | 5050 | 4990 | 189941 |
| 1733160600 | 4995 | 35 | 0.71 | 5080 | 5080 | 4960 | 121641 |
| 1732901400 | 4960 | 0 | 0.00 | 4885 | 4970 | 4885 | 103182 |
| 1732815000 | 4960 | -30 | -0.60 | 4915 | 4960 | 4915 | 72877 |
| 1732728600 | 4990 | 110 | 2.25 | 4885 | 4990 | 4865 | 91628 |
| 1732642200 | 4880 | -190 | -3.75 | 5150 | 5150 | 4790 | 199312 |
| 1732555800 | 5070 | 20 | 0.40 | 5140 | 5140 | 5040 | 82124 |
| 1732296600 | 5050 | 105 | 2.12 | 5010 | 5080 | 4945 | 76787 |
| 1732210200 | 4945 | 25 | 0.51 | 4900 | 4945 | 4895 | 101717 |
| 1732123800 | 4920 | -50 | -1.01 | 4975 | 4990 | 4890 | 215075 |
| 1732037400 | 4970 | -5 | -0.10 | 5000 | 5000 | 4930 | 95145 |
| 1731951000 | 4975 | -15 | -0.30 | 4950 | 5000 | 4935 | 85328 |
| 1731691800 | 4990 | -60 | -1.19 | 5070 | 5070 | 4980 | 154385 |
| 1731605400 | 5050 | 0 | 0.00 | 5040 | 5070 | 5040 | 60381 |
| 1731519000 | 5050 | -60 | -1.17 | 5090 | 5100 | 5000 | 96983 |
| 1731432600 | 5110 | 0 | 0.00 | 5110 | 5110 | 5070 | 56662 |
| 1731346200 | 5110 | 0 | 0.00 | 5130 | 5170 | 5090 | 60204 |
| 1731087000 | 5110 | 40 | 0.79 | 5170 | 5170 | 5050 | 72471 |
| 1731000600 | 5070 | 20 | 0.40 | 5080 | 5080 | 5040 | 62380 |
| 1730914200 | 5050 | 10 | 0.20 | 5060 | 5120 | 4970 | 152426 |
| 1730827800 | 5040 | -20 | -0.40 | 5050 | 5090 | 5040 | 75823 |
| 1730741400 | 5060 | -30 | -0.59 | 5160 | 5160 | 5040 | 50463 |
| 1730482200 | 5090 | 20 | 0.39 | 5020 | 5090 | 5020 | 114336 |
| 1730395800 | 5070 | -120 | -2.31 | 5180 | 5180 | 5030 | 149090 |
| 1730309400 | 5190 | 10 | 0.19 | 5040 | 5230 | 5040 | 124009 |
| 1730223000 | 5180 | 0 | 0.00 | 5200 | 5200 | 5130 | 65139 |
| 1730136600 | 5180 | 10 | 0.19 | 5260 | 5260 | 5160 | 300207 |
| 1729873800 | 5170 | 30 | 0.58 | 5090 | 5170 | 5090 | 141946 |
| 1729787400 | 5140 | -30 | -0.58 | 5160 | 5230 | 5140 | 104380 |
| 1729701000 | 5170 | 10 | 0.19 | 5160 | 5170 | 5140 | 222653 |
| 1729614600 | 5160 | 10 | 0.19 | 5160 | 5200 | 5120 | 66524 |
| 1729528200 | 5150 | -40 | -0.77 | 5170 | 5190 | 5140 | 53252 |
| 1729269000 | 5190 | -10 | -0.19 | 5200 | 5210 | 5150 | 85867 |
| 1729182600 | 5200 | 30 | 0.58 | 5140 | 5240 | 5140 | 108613 |
| 1729096200 | 5170 | 80 | 1.57 | 5120 | 5170 | 5090 | 149335 |
| 1729009800 | 5090 | 20 | 0.39 | 5070 | 5140 | 5070 | 153314 |
| 1728923400 | 5070 | 10 | 0.20 | 5160 | 5160 | 5020 | 81654 |
| 1728664200 | 5060 | 0 | 0.00 | 5050 | 5060 | 5040 | 176413 |
| 1728577800 | 5060 | -20 | -0.39 | 5100 | 5100 | 5050 | 61026 |
| 1728491400 | 5080 | 20 | 0.40 | 5080 | 5100 | 5050 | 156046 |
| 1728405000 | 5060 | -10 | -0.20 | 5090 | 5090 | 5020 | 83817 |
| 1728318600 | 5070 | 20 | 0.40 | 5060 | 5090 | 5040 | 241493 |
| 1728059400 | 5050 | -50 | -0.98 | 5090 | 5110 | 5050 | 80962 |
| 1727973000 | 5100 | 50 | 0.99 | 5070 | 5100 | 5050 | 95436 |
| 1727886600 | 5050 | -40 | -0.79 | 5080 | 5080 | 5010 | 247975 |
| 1727800200 | 5090 | 70 | 1.39 | 5090 | 5100 | 5060 | 81924 |
| 1727713800 | 5020 | -10 | -0.20 | 5030 | 5110 | 5020 | 255511 |
| 1727454600 | 5030 | 315 | 6.68 | 4765 | 5040 | 4755 | 276728 |
| 1727368200 | 4715 | 70 | 1.51 | 4730 | 4730 | 4650 | 152951 |
| 1727281800 | 4645 | -15 | -0.32 | 4750 | 4750 | 4615 | 197009 |
| 1727195400 | 4660 | -25 | -0.53 | 4700 | 4700 | 4635 | 157938 |
| 1727109000 | 4685 | 35 | 0.75 | 4650 | 4685 | 4630 | 59913 |
| 1726849800 | 4650 | -80 | -1.69 | 4700 | 4740 | 4635 | 111034 |
| 1726763400 | 4730 | 40 | 0.85 | 4730 | 4730 | 4695 | 33672 |
| 1726677000 | 4690 | -15 | -0.32 | 4755 | 4755 | 4685 | 45129 |
| 1726590600 | 4705 | 25 | 0.53 | 4620 | 4725 | 4620 | 96578 |
| 1726504200 | 4680 | -20 | -0.43 | 4660 | 4695 | 4655 | 54568 |
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
