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 | 5418 | 33 | 0.61 | 5376 | 5434 | 5347.5 | 4141 |
| 1732815000 | 5385 | 57.5 | 1.08 | 5387 | 5405 | 5370.5 | 5120 |
| 1732728600 | 5327.5 | -224 | -4.03 | 5543 | 5553 | 5321.5 | 5939 |
| 1732642200 | 5551.5 | -45 | -0.80 | 5557 | 5591.5 | 5467.5 | 5467 |
| 1732555800 | 5596.5 | 133.5 | 2.44 | 5511 | 5601.5 | 5511 | 13419 |
| 1732296600 | 5463 | 71.5 | 1.33 | 5413 | 5483 | 5398 | 6523 |
| 1732210200 | 5391.5 | 154.5 | 2.95 | 5268 | 5393.5 | 5219.5 | 10000 |
| 1732123800 | 5237 | -13 | -0.25 | 5309 | 5310.5 | 5209 | 2768 |
| 1732037400 | 5250 | 56 | 1.08 | 5218 | 5254 | 5151.5 | 4635 |
| 1731951000 | 5194 | 8 | 0.15 | 5187 | 5216.5 | 5137.5 | 10837 |
| 1731691800 | 5186 | -78.5 | -1.49 | 5214 | 5293.5 | 5167 | 8083 |
| 1731605400 | 5264.5 | -91 | -1.70 | 5327 | 5364.5 | 5228.5 | 5593 |
| 1731519000 | 5355.5 | 38.5 | 0.72 | 5321 | 5366.5 | 5212.5 | 5111 |
| 1731432600 | 5317 | -9 | -0.17 | 5352 | 5352 | 5299.5 | 10827 |
| 1731346200 | 5326 | -1.5 | -0.03 | 5389 | 5401.5 | 5304.5 | 6715 |
| 1731087000 | 5327.5 | 30.5 | 0.58 | 5336 | 5352 | 5302.5 | 35622 |
| 1731000600 | 5297 | 89 | 1.71 | 5253 | 5304 | 5253 | 4649 |
| 1730914200 | 5208 | 190.5 | 3.80 | 5222 | 5236.5 | 5154 | 12064 |
| 1730827800 | 5017.5 | 81.5 | 1.65 | 4969.5 | 5035 | 4943.75 | 2921 |
| 1730741400 | 4936 | -30 | -0.60 | 4937 | 4951.75 | 4875.75 | 3768 |
| 1730482200 | 4966 | 64.5 | 1.32 | 4901 | 4987.25 | 4861.75 | 2800 |
| 1730395800 | 4901.5 | -129.5 | -2.57 | 4959.5 | 4968.5 | 4879.5 | 24394 |
| 1730309400 | 5031 | -4 | -0.08 | 5051 | 5063.5 | 5024.5 | 2574 |
| 1730223000 | 5035 | 40 | 0.80 | 5021 | 5044 | 4974.5 | 2610 |
| 1730136600 | 4995 | -3.75 | -0.08 | 5010 | 5010 | 4965.75 | 7679 |
| 1729873800 | 4998.75 | 76 | 1.54 | 4952.5 | 5013 | 4943.25 | 3403 |
| 1729787400 | 4922.75 | 4.75 | 0.10 | 4931.5 | 4961.25 | 4830.5 | 3792 |
| 1729701000 | 4918 | -17 | -0.34 | 4945 | 4971 | 4914.5 | 6939 |
| 1729614600 | 4935 | 15 | 0.30 | 4920.5 | 4957.75 | 4915.5 | 1906 |
| 1729528200 | 4920 | -43.25 | -0.87 | 4938 | 4970.25 | 4914 | 2849 |
| 1729269000 | 4963.25 | -7.25 | -0.15 | 4949 | 4977.75 | 4939.75 | 5107 |
| 1729182600 | 4970.5 | 39 | 0.79 | 4952.5 | 5015 | 4862.5 | 42159 |
| 1729096200 | 4931.5 | -13 | -0.26 | 4934 | 4942.25 | 4877 | 5067 |
| 1729009800 | 4944.5 | -46.25 | -0.93 | 5000 | 5001 | 4872.5 | 2258 |
| 1728923400 | 4990.75 | 36 | 0.73 | 4950 | 5013 | 4950 | 4128 |
| 1728664200 | 4954.75 | 51.25 | 1.05 | 4921.5 | 4963 | 4894.75 | 3787 |
| 1728577800 | 4903.5 | 45.5 | 0.94 | 4858.5 | 4909.25 | 4741.75 | 12949 |
| 1728491400 | 4858 | 76.75 | 1.61 | 4772 | 4858 | 4759.75 | 7733 |
| 1728405000 | 4781.25 | 18 | 0.38 | 4748.5 | 4803 | 4655.25 | 2407 |
| 1728318600 | 4763.25 | 35.75 | 0.76 | 4780 | 4780 | 4739.25 | 3332 |
| 1728059400 | 4727.5 | 42 | 0.90 | 4672.5 | 4779 | 4655.25 | 2335 |
| 1727973000 | 4685.5 | 32 | 0.69 | 4654.5 | 4743.25 | 4603.25 | 4329 |
| 1727886600 | 4653.5 | 36.5 | 0.79 | 4584 | 4662 | 4563.25 | 6420 |
| 1727800200 | 4617 | -50 | -1.07 | 4685.5 | 4719.5 | 4584.25 | 2706 |
| 1727713800 | 4667 | -50.5 | -1.07 | 4710.5 | 4712.75 | 4652.5 | 2680 |
| 1727454600 | 4717.5 | 47 | 1.01 | 4719.5 | 4755 | 4620.25 | 1467 |
| 1727368200 | 4670.5 | 53.5 | 1.16 | 4702 | 4760.5 | 4647 | 6801 |
| 1727281800 | 4617 | 53 | 1.16 | 4600.5 | 4634.5 | 4570.5 | 1713 |
| 1727195400 | 4564 | -14.25 | -0.31 | 4580.5 | 4604.25 | 4536 | 1791 |
| 1727109000 | 4578.25 | 4.75 | 0.10 | 4614.5 | 4640.5 | 4511.75 | 4099 |
| 1726849800 | 4573.5 | -87.5 | -1.88 | 4620 | 4626 | 4561.25 | 2603 |
| 1726763400 | 4661 | 114.5 | 2.52 | 4639 | 4668.5 | 4469.75 | 4620 |
| 1726677000 | 4546.5 | -59.75 | -1.30 | 4567.5 | 4575.5 | 4536.75 | 1584 |
| 1726590600 | 4606.25 | 70.5 | 1.55 | 4562 | 4619.25 | 4552.25 | 2999 |
| 1726504200 | 4535.75 | -64.75 | -1.41 | 4595.5 | 4600 | 4507 | 4361 |
| 1726245000 | 4600.5 | 43.5 | 0.95 | 4570 | 4610.25 | 4551.75 | 1817 |
| 1726158600 | 4557 | 110 | 2.47 | 4572 | 4594.5 | 4524.75 | 3700 |
| 1726072200 | 4447 | 22 | 0.50 | 4437 | 4525.5 | 4372.25 | 987 |
| 1725985800 | 4425 | 3 | 0.07 | 4434 | 4469.25 | 4406.75 | 1642 |
| 1725899400 | 4422 | 77.5 | 1.78 | 4403.5 | 4455.25 | 4394.75 | 2015 |
| 1725640200 | 4344.5 | -108 | -2.43 | 4416 | 4573.5 | 4342.75 | 18617 |
| 1725553800 | 4452.5 | -64.5 | -1.43 | 4475.5 | 4573.75 | 4432.25 | 6663 |
| 1725467400 | 4517 | -96.5 | -2.09 | 4483 | 4547.5 | 4452 | 6352 |
| 1725381000 | 4613.5 | -149.75 | -3.14 | 4746 | 4771.5 | 4605.5 | 3202 |
| 1725294600 | 4763.25 | 33.75 | 0.71 | 4760.5 | 4770.25 | 4718 | 1576 |
| 1725035400 | 4729.5 | -31.5 | -0.66 | 4753 | 4778.75 | 4724.75 | 5258 |
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
