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 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 5538 | -28.5 | -0.51 | 5522 | 5558 | 5508.5 | 1799 |
| 1730482200 | 5566.5 | 0 | 0.00 | 5564 | 5662 | 5440 | 919 |
| 1730395800 | 5566.5 | -96.5 | -1.70 | 5567 | 5591 | 5538 | 1313 |
| 1730309400 | 5663 | 13 | 0.23 | 5659 | 5696 | 5655 | 575 |
| 1730223000 | 5650 | -24 | -0.42 | 5666 | 5703.5 | 5486.5 | 626 |
| 1730136600 | 5674 | -10.5 | -0.18 | 5682 | 5714 | 5659.5 | 4920 |
| 1729873800 | 5684.5 | 40.5 | 0.72 | 5654 | 5707 | 5645.5 | 2536 |
| 1729787400 | 5644 | 34 | 0.61 | 5638 | 5653 | 5627.5 | 312 |
| 1729701000 | 5610 | -2 | -0.04 | 5622 | 5642.5 | 5601 | 1365 |
| 1729614600 | 5612 | 33.5 | 0.60 | 5589 | 5630.5 | 5582.5 | 620 |
| 1729528200 | 5578.5 | -27.5 | -0.49 | 5605 | 5618 | 5575.5 | 1345 |
| 1729269000 | 5606 | -12.5 | -0.22 | 5592 | 5609.5 | 5581 | 1621 |
| 1729182600 | 5618.5 | 13.5 | 0.24 | 5622 | 5670.5 | 5483 | 5979 |
| 1729096200 | 5605 | 20.5 | 0.37 | 5614 | 5618 | 5569.5 | 1219 |
| 1729009800 | 5584.5 | -33.5 | -0.60 | 5631 | 5634 | 5576.5 | 15597 |
| 1728923400 | 5618 | 34 | 0.61 | 5595 | 5634.5 | 5589 | 2772 |
| 1728664200 | 5584 | -11.5 | -0.21 | 5587 | 5596 | 5556.5 | 570 |
| 1728577800 | 5595.5 | 10 | 0.18 | 5591 | 5633.5 | 5462 | 1019 |
| 1728491400 | 5585.5 | 38.5 | 0.69 | 5559 | 5591.5 | 5548 | 398 |
| 1728405000 | 5547 | -23.5 | -0.42 | 5536 | 5557 | 5512.5 | 1357 |
| 1728318600 | 5570.5 | 14.5 | 0.26 | 5572 | 5587.5 | 5561.5 | 1027 |
| 1728059400 | 5556 | 19.5 | 0.35 | 5520 | 5619.5 | 5443 | 950 |
| 1727973000 | 5536.5 | 34.5 | 0.63 | 5520 | 5608.5 | 5432.5 | 4336 |
| 1727886600 | 5502 | 9 | 0.16 | 5484 | 5511 | 5470.5 | 2347 |
| 1727800200 | 5493 | 17.5 | 0.32 | 5508 | 5580.5 | 5350.5 | 1863 |
| 1727713800 | 5475.5 | -35 | -0.64 | 5490 | 5505.5 | 5469.5 | 2092 |
| 1727454600 | 5510.5 | 37.5 | 0.69 | 5485 | 5515 | 5485 | 791 |
| 1727368200 | 5473 | -26 | -0.47 | 5532 | 5542.5 | 5468 | 1478 |
| 1727281800 | 5499 | 5 | 0.09 | 5467 | 5507.5 | 5464 | 1212 |
| 1727195400 | 5494 | -6 | -0.11 | 5512 | 5530.5 | 5463.5 | 576 |
| 1727109000 | 5500 | 18 | 0.33 | 5500 | 5531 | 5400.5 | 1227 |
| 1726849800 | 5482 | -51 | -0.92 | 5503 | 5520.5 | 5470.5 | 1371 |
| 1726763400 | 5533 | 79 | 1.45 | 5500 | 5547.5 | 5484.5 | 2591 |
| 1726677000 | 5454 | -59 | -1.07 | 5497 | 5503.5 | 5435 | 21725 |
| 1726590600 | 5513 | 74 | 1.36 | 5466 | 5527 | 5464 | 274 |
| 1726504200 | 5439 | -20 | -0.37 | 5450 | 5463 | 5423 | 1128 |
| 1726245000 | 5459 | 44 | 0.81 | 5430 | 5459 | 5336.5 | 2958 |
| 1726158600 | 5415 | 85 | 1.59 | 5450 | 5515 | 5403 | 2689 |
| 1726072200 | 5330 | -37 | -0.69 | 5360 | 5393 | 5296.5 | 516 |
| 1725985800 | 5367 | 43.5 | 0.82 | 5340 | 5384 | 5316.5 | 1181 |
| 1725899400 | 5323.5 | 68.5 | 1.30 | 5283 | 5340 | 5282 | 1376 |
| 1725640200 | 5255 | -62.5 | -1.18 | 5336 | 5383.5 | 5249.5 | 3175 |
| 1725553800 | 5317.5 | -41.5 | -0.77 | 5342 | 5376.5 | 5314.5 | 2251 |
| 1725467400 | 5359 | -52.5 | -0.97 | 5336 | 5420.5 | 5325.5 | 2945 |
| 1725381000 | 5411.5 | -49.5 | -0.91 | 5470 | 5481.5 | 5404 | 3334 |
| 1725294600 | 5461 | 41 | 0.76 | 5452 | 5466 | 5438 | 3703 |
| 1725035400 | 5420 | -20 | -0.37 | 5409 | 5442.5 | 5403.5 | 653 |
| 1724949000 | 5440 | 93 | 1.74 | 5356 | 5450.5 | 5341.5 | 1471 |
| 1724862600 | 5347 | -17.5 | -0.33 | 5382 | 5391.5 | 5337 | 2312 |
| 1724776200 | 5364.5 | -38 | -0.70 | 5399 | 5408.5 | 5355 | 3009 |
| 1724430600 | 5402.5 | -47.5 | -0.87 | 5429 | 5446.5 | 5382 | 1435 |
| 1724344200 | 5450 | -35.5 | -0.65 | 5490 | 5500 | 5447.5 | 1289 |
| 1724257800 | 5485.5 | -1.5 | -0.03 | 5495 | 5509 | 5473.5 | 8701 |
| 1724171400 | 5487 | -7 | -0.13 | 5518 | 5527 | 5480 | 1309 |
| 1724085000 | 5494 | 10 | 0.18 | 5487 | 5498.5 | 5455 | 3368 |
| 1723825800 | 5484 | -23.5 | -0.43 | 5531 | 5531 | 5474 | 2500 |
| 1723739400 | 5507.5 | 90.5 | 1.67 | 5442 | 5527 | 5392.5 | 6132 |
| 1723653000 | 5417 | 12 | 0.22 | 5425 | 5485.5 | 5230 | 8445 |
| 1723566600 | 5405 | 43.5 | 0.81 | 5385 | 5455.5 | 5341 | 9331 |
| 1723480200 | 5361.5 | -12.5 | -0.23 | 5397 | 5415.5 | 5355.5 | 23060 |
| 1723221000 | 5374 | 1 | 0.02 | 5375 | 5407.5 | 5357.5 | 8476 |
| 1723134600 | 5373 | -26 | -0.48 | 5297 | 5390.5 | 5244.5 | 52300 |
| 1723048200 | 5399 | 57 | 1.07 | 5349 | 5421 | 5341 | 5047 |
| 1722961800 | 5342 | 56 | 1.06 | 5329 | 5369 | 5306.5 | 3750 |
| 1722875400 | 5286 | -64 | -1.20 | 5247 | 5341 | 5114 | 58507 |
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
