We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720456200 | 5118 | 34 | 0.67 | 5094 | 5133 | 5094 | 6444 |
| 1720197000 | 5084 | -13.5 | -0.26 | 5103 | 5283 | 5069.5 | 4849 |
| 1720110600 | 5097.5 | 21.5 | 0.42 | 5081 | 5106 | 5081 | 7791 |
| 1720024200 | 5076 | 12 | 0.24 | 5071 | 5103 | 5062.5 | 3890 |
| 1719937800 | 5064 | -28.5 | -0.56 | 5086 | 5089 | 5057.5 | 5699 |
| 1719851400 | 5092.5 | -63.5 | -1.23 | 5146 | 5158 | 5091 | 88719 |
| 1719592200 | 5156 | -12 | -0.23 | 5177 | 5202 | 5156 | 4494 |
| 1719505800 | 5168 | 7 | 0.14 | 5175 | 5184 | 5136 | 4493 |
| 1719419400 | 5161 | -26 | -0.50 | 5199 | 5200 | 5136 | 2842 |
| 1719333000 | 5187 | -76.5 | -1.45 | 5246 | 5263.5 | 5176.5 | 8197 |
| 1719246600 | 5263.5 | 61.5 | 1.18 | 5213 | 5273.5 | 5210 | 11821 |
| 1718987400 | 5202 | 0 | 0.00 | 5221 | 5243 | 5180.5 | 4064 |
| 1718901000 | 5202 | 16 | 0.31 | 5214 | 5243.5 | 5181 | 13205 |
| 1718814600 | 5186 | -24 | -0.46 | 5200 | 5216 | 5174.5 | 4636 |
| 1718728200 | 5210 | 38 | 0.73 | 5211 | 5436.5 | 5177.5 | 5615 |
| 1718641800 | 5172 | -13.5 | -0.26 | 5211 | 5211 | 5153 | 5386 |
| 1718382600 | 5185.5 | 2.5 | 0.05 | 5220 | 5236 | 5165 | 4294 |
| 1718296200 | 5183 | -21 | -0.40 | 5189 | 5209.5 | 5154.5 | 3079 |
| 1718209800 | 5204 | 65 | 1.26 | 5141 | 5446.5 | 5136.5 | 8103 |
| 1718123400 | 5139 | -19 | -0.37 | 5153 | 5155.5 | 5112 | 7088 |
| 1718037000 | 5158 | -9 | -0.17 | 5167 | 5167 | 5126 | 3575 |
| 1717777800 | 5167 | -38 | -0.73 | 5170 | 5452 | 5138 | 3253 |
| 1717691400 | 5205 | -8 | -0.15 | 5231 | 5245.5 | 5195 | 5220 |
| 1717605000 | 5213 | 43 | 0.83 | 5206 | 5216 | 5157 | 4686 |
| 1717518600 | 5170 | -41 | -0.79 | 5190 | 5216 | 5166.5 | 3636 |
| 1717432200 | 5211 | -25 | -0.48 | 5314 | 5314 | 5210 | 7318 |
| 1717173000 | 5236 | 23.5 | 0.45 | 5243 | 5256 | 5207 | 4266 |
| 1717086600 | 5212.5 | 1.5 | 0.03 | 5210 | 5222.5 | 5168 | 4306 |
| 1717000200 | 5211 | -72 | -1.36 | 5248 | 5253.5 | 5207 | 6445 |
| 1716913800 | 5283 | -91.5 | -1.70 | 5313 | 5390.5 | 5281.5 | 12891 |
| 1716568200 | 5374.5 | -27.5 | -0.51 | 5366 | 5395.5 | 5353.5 | 7093 |
| 1716481800 | 5402 | -72 | -1.32 | 5474 | 5474 | 5376.5 | 2193 |
| 1716395400 | 5474 | -10 | -0.18 | 5477 | 5494.5 | 5451.5 | 10111 |
| 1716309000 | 5484 | -32 | -0.58 | 5504 | 5504 | 5451 | 6503 |
| 1716222600 | 5516 | 34 | 0.62 | 5496 | 5516 | 5482 | 5319 |
| 1715963400 | 5482 | -7 | -0.13 | 5514 | 5514 | 5481.5 | 2409 |
| 1715877000 | 5489 | -40 | -0.72 | 5485 | 5534 | 5485 | 3806 |
| 1715790600 | 5529 | 47 | 0.86 | 5517 | 5608.5 | 5238.5 | 4801 |
| 1715704200 | 5482 | 1 | 0.02 | 5462 | 5502.5 | 5462 | 11340 |
| 1715617800 | 5481 | -12.5 | -0.23 | 5510 | 5521.5 | 5478.5 | 16391 |
| 1715358600 | 5493.5 | 24.5 | 0.45 | 5510 | 5514.5 | 5480.5 | 2471 |
| 1715272200 | 5469 | -9 | -0.16 | 5472 | 5502.5 | 5446 | 7288 |
| 1715185800 | 5478 | 53 | 0.98 | 5461 | 5498 | 5440 | 5931 |
| 1715099400 | 5425 | 120 | 2.26 | 5413 | 5436.5 | 5404.5 | 17958 |
| 1714753800 | 5305 | 83 | 1.59 | 5263 | 5618 | 5052 | 14237 |
| 1714667400 | 5222 | 33.5 | 0.65 | 5217 | 5241 | 5195 | 4427 |
| 1714581000 | 5188.5 | -3 | -0.06 | 5163 | 5193 | 5155 | 3836 |
| 1714494600 | 5191.5 | -3.5 | -0.07 | 5196 | 5219 | 5156.5 | 3000 |
| 1714408200 | 5195 | -8 | -0.15 | 5206 | 5219.5 | 5176 | 4367 |
| 1714149000 | 5203 | 57.5 | 1.12 | 5169 | 5214.5 | 5148 | 5610 |
| 1714062600 | 5145.5 | -43.5 | -0.84 | 5181 | 5190.5 | 5098.5 | 4629 |
| 1713976200 | 5189 | -20.5 | -0.39 | 5220 | 5222 | 5179 | 5771 |
| 1713889800 | 5209.5 | 41.5 | 0.80 | 5197 | 5214.5 | 5152.5 | 6622 |
| 1713803400 | 5168 | 53.5 | 1.05 | 5155 | 5195.5 | 5146 | 3123 |
| 1713544200 | 5114.5 | 17.5 | 0.34 | 5070 | 5114.5 | 5052 | 5476 |
| 1713457800 | 5097 | 92.5 | 1.85 | 5030 | 5098 | 5007 | 11382 |
| 1713371400 | 5004.5 | -23 | -0.46 | 5027 | 5076 | 5003.5 | 5316 |
| 1713285000 | 5027.5 | -51.5 | -1.01 | 5046 | 5071 | 4999 | 3104 |
| 1713198600 | 5079 | 7 | 0.14 | 5099 | 5120.5 | 5065.5 | 6791 |
| 1712939400 | 5072 | 17.5 | 0.35 | 5070 | 5095 | 5058 | 3889 |
| 1712853000 | 5054.5 | -6 | -0.12 | 5083 | 5083 | 4909 | 7075 |
| 1712766600 | 5060.5 | -28.5 | -0.56 | 5120 | 5139.5 | 4833 | 6449 |
| 1712680200 | 5089 | -18 | -0.35 | 5102 | 5123 | 5071.5 | 4496 |
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
